| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 3.52 | 3.52 | 3.43 | 3.44 | 3.44 | -0.08 (-2.27%) | 18,290,500 |
| 25 Sep 2023 | CNY | 3.53 | 3.57 | 3.51 | 3.52 | 3.52 | -0.03 (-0.85%) | 22,874,000 |
| 22 Sep 2023 | CNY | 3.48 | 3.55 | 3.45 | 3.55 | 3.55 | +0.06 (+1.72%) | 15,805,305 |
| 21 Sep 2023 | CNY | 3.54 | 3.56 | 3.48 | 3.49 | 3.49 | -0.05 (-1.41%) | 11,395,800 |
| 20 Sep 2023 | CNY | 3.58 | 3.61 | 3.54 | 3.54 | 3.54 | -0.04 (-1.12%) | 11,622,488 |
| 19 Sep 2023 | CNY | 3.6 | 3.67 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 18,860,761 |
| 18 Sep 2023 | CNY | 3.59 | 3.68 | 3.58 | 3.62 | 3.62 | +0.04 (+1.12%) | 24,157,250 |
| 15 Sep 2023 | CNY | 3.47 | 3.64 | 3.46 | 3.58 | 3.58 | +0.11 (+3.17%) | 30,856,981 |
| 14 Sep 2023 | CNY | 3.51 | 3.53 | 3.46 | 3.47 | 3.47 | -0.03 (-0.86%) | 15,393,300 |
| 13 Sep 2023 | CNY | 3.59 | 3.6 | 3.47 | 3.5 | 3.5 | -0.08 (-2.23%) | 16,451,300 |
| 12 Sep 2023 | CNY | 3.63 | 3.64 | 3.57 | 3.58 | 3.58 | -0.04 (-1.10%) | 17,587,550 |
| 11 Sep 2023 | CNY | 3.63 | 3.68 | 3.55 | 3.62 | 3.62 | +0.02 (+0.56%) | 29,214,700 |
| 8 Sep 2023 | CNY | 3.54 | 3.66 | 3.51 | 3.6 | 3.6 | +0.09 (+2.56%) | 23,308,574 |
| 7 Sep 2023 | CNY | 3.62 | 3.63 | 3.5 | 3.51 | 3.51 | -0.1 (-2.77%) | 15,006,574 |
| 6 Sep 2023 | CNY | 3.59 | 3.63 | 3.52 | 3.61 | 3.61 | 0.0 (0.0%) | 13,464,400 |
| 5 Sep 2023 | CNY | 3.59 | 3.62 | 3.56 | 3.61 | 3.61 | +0.01 (+0.28%) | 15,645,311 |
| 4 Sep 2023 | CNY | 3.55 | 3.61 | 3.53 | 3.6 | 3.6 | +0.06 (+1.69%) | 13,046,500 |
| 1 Sep 2023 | CNY | 3.53 | 3.57 | 3.51 | 3.54 | 3.54 | +0.01 (+0.28%) | 7,864,913 |
| 31 Aug 2023 | CNY | 3.57 | 3.57 | 3.48 | 3.53 | 3.53 | -0.01 (-0.28%) | 15,807,605 |
| 30 Aug 2023 | CNY | 3.54 | 3.66 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 17,838,600 |
| 29 Aug 2023 | CNY | 3.42 | 3.57 | 3.41 | 3.56 | 3.56 | +0.14 (+4.09%) | 29,090,206 |
| 28 Aug 2023 | CNY | 3.68 | 3.68 | 3.41 | 3.42 | 3.42 | -0.09 (-2.56%) | 34,739,611 |
| 25 Aug 2023 | CNY | 3.56 | 3.63 | 3.47 | 3.51 | 3.51 | -0.07 (-1.96%) | 16,460,281 |
| 24 Aug 2023 | CNY | 3.53 | 3.64 | 3.53 | 3.58 | 3.58 | +0.04 (+1.13%) | 16,604,362 |
| 23 Aug 2023 | CNY | 3.61 | 3.65 | 3.54 | 3.54 | 3.54 | -0.11 (-3.01%) | 14,657,700 |
| 22 Aug 2023 | CNY | 3.74 | 3.76 | 3.59 | 3.65 | 3.65 | -0.06 (-1.62%) | 26,645,000 |
| 21 Aug 2023 | CNY | 3.7 | 3.79 | 3.65 | 3.71 | 3.71 | 0.0 (0.0%) | 17,585,400 |
| 18 Aug 2023 | CNY | 3.8 | 3.82 | 3.7 | 3.71 | 3.71 | -0.09 (-2.37%) | 13,750,900 |
| 17 Aug 2023 | CNY | 3.8 | 3.82 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 9,098,800 |
| 16 Aug 2023 | CNY | 3.8 | 3.85 | 3.79 | 3.79 | 3.79 | -0.05 (-1.30%) | 11,673,202 |
