| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 3.31 | 3.35 | 3.31 | 3.34 | 3.34 | +0.02 (+0.60%) | 15,228,750 |
| 26 Sep 2023 | CNY | 3.33 | 3.34 | 3.31 | 3.32 | 3.32 | -0.01 (-0.30%) | 13,795,650 |
| 25 Sep 2023 | CNY | 3.37 | 3.38 | 3.32 | 3.33 | 3.33 | -0.05 (-1.48%) | 16,526,074 |
| 22 Sep 2023 | CNY | 3.32 | 3.38 | 3.3 | 3.38 | 3.38 | +0.05 (+1.50%) | 20,045,733 |
| 21 Sep 2023 | CNY | 3.37 | 3.38 | 3.32 | 3.33 | 3.33 | -0.04 (-1.19%) | 21,946,291 |
| 20 Sep 2023 | CNY | 3.37 | 3.41 | 3.37 | 3.37 | 3.37 | -0.01 (-0.30%) | 13,537,564 |
| 19 Sep 2023 | CNY | 3.43 | 3.43 | 3.37 | 3.38 | 3.38 | -0.05 (-1.46%) | 18,962,264 |
| 18 Sep 2023 | CNY | 3.4 | 3.44 | 3.36 | 3.43 | 3.43 | +0.03 (+0.88%) | 23,847,528 |
| 15 Sep 2023 | CNY | 3.4 | 3.42 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 21,002,665 |
| 14 Sep 2023 | CNY | 3.4 | 3.4 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 20,611,741 |
| 13 Sep 2023 | CNY | 3.44 | 3.45 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 23,309,500 |
| 12 Sep 2023 | CNY | 3.45 | 3.46 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 16,745,100 |
| 11 Sep 2023 | CNY | 3.44 | 3.47 | 3.39 | 3.46 | 3.46 | +0.03 (+0.87%) | 22,921,912 |
| 8 Sep 2023 | CNY | 3.45 | 3.46 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 19,191,451 |
| 7 Sep 2023 | CNY | 3.5 | 3.55 | 3.45 | 3.46 | 3.46 | -0.04 (-1.14%) | 30,711,500 |
| 6 Sep 2023 | CNY | 3.5 | 3.52 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 19,655,745 |
| 5 Sep 2023 | CNY | 3.53 | 3.54 | 3.48 | 3.51 | 3.51 | -0.04 (-1.13%) | 30,408,352 |
| 4 Sep 2023 | CNY | 3.44 | 3.57 | 3.43 | 3.55 | 3.55 | +0.11 (+3.20%) | 66,848,039 |
| 1 Sep 2023 | CNY | 3.41 | 3.47 | 3.4 | 3.44 | 3.44 | +0.04 (+1.18%) | 42,373,567 |
| 31 Aug 2023 | CNY | 3.42 | 3.43 | 3.36 | 3.4 | 3.4 | -0.01 (-0.29%) | 40,373,901 |
| 30 Aug 2023 | CNY | 3.47 | 3.49 | 3.4 | 3.41 | 3.41 | -0.1 (-2.85%) | 74,339,669 |
| 29 Aug 2023 | CNY | 3.6 | 3.62 | 3.39 | 3.51 | 3.51 | -0.18 (-4.88%) | 122,849,410 |
| 28 Aug 2023 | CNY | 3.75 | 3.85 | 3.68 | 3.69 | 3.69 | +0.09 (+2.50%) | 34,976,079 |
| 25 Aug 2023 | CNY | 3.68 | 3.71 | 3.6 | 3.6 | 3.6 | -0.09 (-2.44%) | 21,981,977 |
| 24 Aug 2023 | CNY | 3.7 | 3.74 | 3.66 | 3.69 | 3.69 | +0.01 (+0.27%) | 17,752,400 |
| 23 Aug 2023 | CNY | 3.74 | 3.76 | 3.67 | 3.68 | 3.68 | -0.08 (-2.13%) | 16,165,650 |
| 22 Aug 2023 | CNY | 3.79 | 3.83 | 3.71 | 3.76 | 3.76 | -0.03 (-0.79%) | 20,436,050 |
| 21 Aug 2023 | CNY | 3.77 | 3.86 | 3.76 | 3.79 | 3.79 | +0.02 (+0.53%) | 22,604,232 |
| 18 Aug 2023 | CNY | 3.86 | 3.86 | 3.77 | 3.77 | 3.77 | -0.1 (-2.58%) | 17,132,182 |
| 17 Aug 2023 | CNY | 3.88 | 3.88 | 3.82 | 3.87 | 3.87 | +0.01 (+0.26%) | 19,107,450 |
