| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 3.14 | 3.24 | 3.13 | 3.23 | 3.23 | +0.09 (+2.87%) | 34,830,188 |
| 27 Sep 2023 | CNY | 3.16 | 3.17 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 26,695,589 |
| 26 Sep 2023 | CNY | 3.11 | 3.17 | 3.09 | 3.14 | 3.14 | +0.02 (+0.64%) | 31,180,891 |
| 25 Sep 2023 | CNY | 3.18 | 3.21 | 3.1 | 3.12 | 3.12 | -0.05 (-1.58%) | 42,962,097 |
| 22 Sep 2023 | CNY | 3.1 | 3.17 | 2.98 | 3.17 | 3.17 | +0.01 (+0.32%) | 86,415,018 |
| 21 Sep 2023 | CNY | 3.18 | 3.21 | 3.13 | 3.16 | 3.16 | -0.01 (-0.32%) | 22,751,740 |
| 20 Sep 2023 | CNY | 3.15 | 3.2 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 18,350,533 |
| 19 Sep 2023 | CNY | 3.2 | 3.21 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 15,738,634 |
| 18 Sep 2023 | CNY | 3.15 | 3.22 | 3.13 | 3.2 | 3.2 | +0.02 (+0.63%) | 21,300,036 |
| 15 Sep 2023 | CNY | 3.22 | 3.23 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 25,223,251 |
| 14 Sep 2023 | CNY | 3.26 | 3.27 | 3.18 | 3.2 | 3.2 | -0.06 (-1.84%) | 27,271,497 |
| 13 Sep 2023 | CNY | 3.37 | 3.37 | 3.24 | 3.26 | 3.26 | -0.11 (-3.26%) | 39,504,795 |
| 12 Sep 2023 | CNY | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 19,444,800 |
| 11 Sep 2023 | CNY | 3.37 | 3.42 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 28,138,267 |
| 8 Sep 2023 | CNY | 3.35 | 3.39 | 3.31 | 3.37 | 3.37 | -0.01 (-0.30%) | 25,814,887 |
| 7 Sep 2023 | CNY | 3.41 | 3.44 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 23,567,335 |
| 6 Sep 2023 | CNY | 3.38 | 3.43 | 3.34 | 3.42 | 3.42 | +0.03 (+0.88%) | 20,056,524 |
| 5 Sep 2023 | CNY | 3.4 | 3.43 | 3.38 | 3.39 | 3.39 | -0.02 (-0.59%) | 20,329,953 |
| 4 Sep 2023 | CNY | 3.38 | 3.42 | 3.35 | 3.41 | 3.41 | +0.04 (+1.19%) | 18,144,942 |
| 1 Sep 2023 | CNY | 3.42 | 3.44 | 3.36 | 3.37 | 3.37 | -0.05 (-1.46%) | 20,817,045 |
| 31 Aug 2023 | CNY | 3.44 | 3.45 | 3.39 | 3.42 | 3.42 | -0.03 (-0.87%) | 27,695,271 |
| 30 Aug 2023 | CNY | 3.43 | 3.47 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 29,246,869 |
| 29 Aug 2023 | CNY | 3.3 | 3.45 | 3.29 | 3.44 | 3.44 | +0.13 (+3.93%) | 41,379,982 |
| 28 Aug 2023 | CNY | 3.4 | 3.43 | 3.3 | 3.31 | 3.31 | +0.05 (+1.53%) | 29,713,582 |
| 25 Aug 2023 | CNY | 3.35 | 3.36 | 3.24 | 3.26 | 3.26 | -0.1 (-2.98%) | 35,419,031 |
| 24 Aug 2023 | CNY | 3.41 | 3.43 | 3.36 | 3.36 | 3.36 | -0.02 (-0.59%) | 27,156,800 |
| 23 Aug 2023 | CNY | 3.43 | 3.44 | 3.37 | 3.38 | 3.38 | -0.05 (-1.46%) | 23,609,303 |
| 22 Aug 2023 | CNY | 3.34 | 3.44 | 3.33 | 3.43 | 3.43 | +0.1 (+3.00%) | 34,868,283 |
| 21 Aug 2023 | CNY | 3.32 | 3.4 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 17,105,574 |
| 18 Aug 2023 | CNY | 3.46 | 3.46 | 3.32 | 3.33 | 3.33 | -0.11 (-3.20%) | 26,096,051 |
