| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 3.33 | 3.36 | 3.28 | 3.29 | 3.29 | -0.03 (-0.90%) | 12,369,100 |
| 25 Sep 2023 | CNY | 3.36 | 3.37 | 3.3 | 3.32 | 3.32 | -0.05 (-1.48%) | 13,405,100 |
| 22 Sep 2023 | CNY | 3.29 | 3.38 | 3.28 | 3.37 | 3.37 | +0.08 (+2.43%) | 16,423,905 |
| 21 Sep 2023 | CNY | 3.33 | 3.35 | 3.28 | 3.29 | 3.29 | -0.06 (-1.79%) | 14,477,055 |
| 20 Sep 2023 | CNY | 3.38 | 3.41 | 3.34 | 3.35 | 3.35 | -0.06 (-1.76%) | 16,046,100 |
| 19 Sep 2023 | CNY | 3.4 | 3.47 | 3.39 | 3.41 | 3.41 | -0.02 (-0.58%) | 21,168,240 |
| 18 Sep 2023 | CNY | 3.5 | 3.5 | 3.41 | 3.43 | 3.43 | -0.07 (-2.00%) | 25,429,650 |
| 15 Sep 2023 | CNY | 3.46 | 3.55 | 3.45 | 3.5 | 3.5 | +0.06 (+1.74%) | 40,753,793 |
| 14 Sep 2023 | CNY | 3.4 | 3.52 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 35,516,405 |
| 13 Sep 2023 | CNY | 3.44 | 3.51 | 3.39 | 3.44 | 3.44 | -0.08 (-2.27%) | 52,368,149 |
| 12 Sep 2023 | CNY | 3.58 | 3.65 | 3.47 | 3.52 | 3.52 | +0.13 (+3.83%) | 88,145,695 |
| 11 Sep 2023 | CNY | 3.3 | 3.41 | 3.26 | 3.39 | 3.39 | +0.09 (+2.73%) | 26,223,995 |
| 8 Sep 2023 | CNY | 3.3 | 3.35 | 3.27 | 3.3 | 3.3 | -0.03 (-0.90%) | 23,295,837 |
| 7 Sep 2023 | CNY | 3.4 | 3.43 | 3.32 | 3.33 | 3.33 | -0.09 (-2.63%) | 38,195,913 |
| 6 Sep 2023 | CNY | 3.46 | 3.59 | 3.39 | 3.42 | 3.42 | +0.03 (+0.88%) | 47,967,655 |
| 5 Sep 2023 | CNY | 3.43 | 3.49 | 3.39 | 3.39 | 3.39 | -0.09 (-2.59%) | 47,765,900 |
| 4 Sep 2023 | CNY | 3.36 | 3.5 | 3.36 | 3.48 | 3.48 | +0.03 (+0.87%) | 81,218,638 |
| 1 Sep 2023 | CNY | 3.77 | 3.85 | 3.45 | 3.45 | 3.45 | -0.13 (-3.63%) | 139,501,826 |
| 31 Aug 2023 | CNY | 3.34 | 3.58 | 3.33 | 3.58 | 3.58 | +0.33 (+10.15%) | 80,324,694 |
| 30 Aug 2023 | CNY | 3.32 | 3.33 | 3.24 | 3.25 | 3.25 | -0.08 (-2.40%) | 17,632,250 |
| 29 Aug 2023 | CNY | 3.25 | 3.33 | 3.22 | 3.33 | 3.33 | +0.05 (+1.52%) | 21,096,384 |
| 28 Aug 2023 | CNY | 3.29 | 3.44 | 3.25 | 3.28 | 3.28 | +0.1 (+3.14%) | 38,087,702 |
| 25 Aug 2023 | CNY | 3.18 | 3.32 | 3.13 | 3.18 | 3.18 | +0.02 (+0.63%) | 20,048,640 |
| 24 Aug 2023 | CNY | 3.2 | 3.2 | 3.13 | 3.16 | 3.16 | -0.01 (-0.32%) | 7,458,100 |
| 23 Aug 2023 | CNY | 3.2 | 3.21 | 3.15 | 3.17 | 3.17 | -0.04 (-1.25%) | 8,985,100 |
| 22 Aug 2023 | CNY | 3.23 | 3.25 | 3.14 | 3.21 | 3.21 | -0.01 (-0.31%) | 15,702,042 |
| 21 Aug 2023 | CNY | 3.2 | 3.28 | 3.19 | 3.22 | 3.22 | +0.02 (+0.63%) | 14,574,450 |
| 18 Aug 2023 | CNY | 3.31 | 3.36 | 3.2 | 3.2 | 3.2 | -0.08 (-2.44%) | 18,593,950 |
| 17 Aug 2023 | CNY | 3.27 | 3.3 | 3.23 | 3.28 | 3.28 | -0.02 (-0.61%) | 15,286,900 |
| 16 Aug 2023 | CNY | 3.25 | 3.43 | 3.25 | 3.3 | 3.3 | +0.03 (+0.92%) | 26,123,550 |
