| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 3.79 | 3.82 | 3.7 | 3.71 | 3.71 | -0.09 (-2.37%) | 120,109,051 |
| 25 Sep 2023 | CNY | 3.87 | 3.88 | 3.79 | 3.8 | 3.8 | -0.07 (-1.81%) | 69,122,805 |
| 22 Sep 2023 | CNY | 3.81 | 3.88 | 3.79 | 3.87 | 3.87 | +0.05 (+1.31%) | 95,799,947 |
| 21 Sep 2023 | CNY | 3.88 | 3.91 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 110,966,430 |
| 20 Sep 2023 | CNY | 3.93 | 3.97 | 3.88 | 3.9 | 3.9 | -0.05 (-1.27%) | 68,911,813 |
| 19 Sep 2023 | CNY | 4.07 | 4.08 | 3.94 | 3.95 | 3.95 | -0.13 (-3.19%) | 117,299,133 |
| 18 Sep 2023 | CNY | 4.13 | 4.13 | 4.06 | 4.08 | 4.08 | -0.06 (-1.45%) | 80,854,814 |
| 15 Sep 2023 | CNY | 4.19 | 4.2 | 4.12 | 4.14 | 4.14 | -0.04 (-0.96%) | 63,062,484 |
| 14 Sep 2023 | CNY | 4.19 | 4.2 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 37,687,900 |
| 13 Sep 2023 | CNY | 4.26 | 4.27 | 4.18 | 4.2 | 4.2 | -0.07 (-1.64%) | 67,588,462 |
| 12 Sep 2023 | CNY | 4.3 | 4.31 | 4.27 | 4.27 | 4.27 | -0.04 (-0.93%) | 56,476,997 |
| 11 Sep 2023 | CNY | 4.31 | 4.33 | 4.27 | 4.31 | 4.31 | 0.0 (0.0%) | 51,853,731 |
| 8 Sep 2023 | CNY | 4.33 | 4.41 | 4.27 | 4.31 | 4.31 | -0.09 (-2.05%) | 77,027,523 |
| 7 Sep 2023 | CNY | 4.49 | 4.56 | 4.39 | 4.4 | 4.4 | +0.02 (+0.46%) | 158,282,574 |
| 6 Sep 2023 | CNY | 4.43 | 4.43 | 4.34 | 4.38 | 4.38 | -0.06 (-1.35%) | 63,926,098 |
| 5 Sep 2023 | CNY | 4.42 | 4.49 | 4.39 | 4.44 | 4.44 | -0.01 (-0.22%) | 69,676,582 |
| 4 Sep 2023 | CNY | 4.3 | 4.48 | 4.3 | 4.45 | 4.45 | +0.15 (+3.49%) | 130,135,046 |
| 1 Sep 2023 | CNY | 4.28 | 4.32 | 4.26 | 4.3 | 4.3 | +0.03 (+0.70%) | 49,779,869 |
| 31 Aug 2023 | CNY | 4.32 | 4.32 | 4.25 | 4.27 | 4.27 | -0.06 (-1.39%) | 51,580,478 |
| 30 Aug 2023 | CNY | 4.36 | 4.36 | 4.27 | 4.33 | 4.33 | -0.02 (-0.46%) | 82,008,808 |
| 29 Aug 2023 | CNY | 4.21 | 4.36 | 4.19 | 4.35 | 4.35 | +0.11 (+2.59%) | 92,703,924 |
| 28 Aug 2023 | CNY | 4.42 | 4.43 | 4.23 | 4.24 | 4.24 | +0.01 (+0.24%) | 104,678,511 |
| 25 Aug 2023 | CNY | 4.34 | 4.34 | 4.22 | 4.23 | 4.23 | -0.13 (-2.98%) | 66,243,656 |
| 24 Aug 2023 | CNY | 4.39 | 4.43 | 4.33 | 4.36 | 4.36 | -0.06 (-1.36%) | 67,432,271 |
| 23 Aug 2023 | CNY | 4.34 | 4.49 | 4.32 | 4.42 | 4.42 | +0.05 (+1.14%) | 157,670,527 |
| 22 Aug 2023 | CNY | 4.28 | 4.39 | 4.15 | 4.37 | 4.37 | +0.09 (+2.10%) | 130,465,093 |
| 21 Aug 2023 | CNY | 4.32 | 4.34 | 4.27 | 4.28 | 4.28 | -0.03 (-0.70%) | 54,849,100 |
| 18 Aug 2023 | CNY | 4.35 | 4.41 | 4.31 | 4.31 | 4.31 | -0.06 (-1.37%) | 45,288,027 |
| 17 Aug 2023 | CNY | 4.36 | 4.38 | 4.3 | 4.37 | 4.37 | -0.01 (-0.23%) | 55,273,463 |
| 16 Aug 2023 | CNY | 4.37 | 4.4 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 32,790,645 |
