| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 3.23 | 3.23 | 3.13 | 3.15 | 3.15 | -0.08 (-2.48%) | 7,781,159 |
| 17 Oct 2023 | CNY | 3.24 | 3.26 | 3.21 | 3.23 | 3.23 | -0.01 (-0.31%) | 9,230,700 |
| 16 Oct 2023 | CNY | 3.25 | 3.27 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 9,467,500 |
| 13 Oct 2023 | CNY | 3.25 | 3.26 | 3.19 | 3.24 | 3.24 | 0.0 (0.0%) | 11,206,006 |
| 12 Oct 2023 | CNY | 3.2 | 3.24 | 3.17 | 3.24 | 3.24 | +0.06 (+1.89%) | 10,541,100 |
| 11 Oct 2023 | CNY | 3.15 | 3.21 | 3.1 | 3.18 | 3.18 | +0.05 (+1.60%) | 10,774,300 |
| 10 Oct 2023 | CNY | 3.13 | 3.17 | 3.12 | 3.13 | 3.13 | +0.01 (+0.32%) | 7,048,513 |
| 9 Oct 2023 | CNY | 3.15 | 3.19 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 8,577,213 |
| 28 Sep 2023 | CNY | 3.15 | 3.17 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 7,940,400 |
| 27 Sep 2023 | CNY | 3.06 | 3.15 | 3.04 | 3.13 | 3.13 | +0.06 (+1.95%) | 11,719,234 |
| 26 Sep 2023 | CNY | 3.13 | 3.14 | 3.06 | 3.07 | 3.07 | -0.06 (-1.92%) | 7,103,400 |
| 25 Sep 2023 | CNY | 3.17 | 3.2 | 3.12 | 3.13 | 3.13 | -0.04 (-1.26%) | 7,433,800 |
| 22 Sep 2023 | CNY | 3.1 | 3.18 | 3.09 | 3.17 | 3.17 | +0.06 (+1.93%) | 8,736,700 |
| 21 Sep 2023 | CNY | 3.1 | 3.15 | 3.09 | 3.11 | 3.11 | -0.01 (-0.32%) | 8,024,400 |
| 20 Sep 2023 | CNY | 3.14 | 3.15 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 6,317,200 |
| 19 Sep 2023 | CNY | 3.18 | 3.2 | 3.13 | 3.14 | 3.14 | -0.04 (-1.26%) | 7,462,900 |
| 18 Sep 2023 | CNY | 3.17 | 3.2 | 3.11 | 3.18 | 3.18 | +0.04 (+1.27%) | 11,975,700 |
| 15 Sep 2023 | CNY | 3.1 | 3.18 | 3.06 | 3.14 | 3.14 | +0.06 (+1.95%) | 10,787,000 |
| 14 Sep 2023 | CNY | 3.15 | 3.15 | 3.06 | 3.08 | 3.08 | -0.04 (-1.28%) | 7,940,300 |
| 13 Sep 2023 | CNY | 3.18 | 3.18 | 3.1 | 3.12 | 3.12 | -0.05 (-1.58%) | 8,451,834 |
| 12 Sep 2023 | CNY | 3.14 | 3.2 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 7,953,800 |
| 11 Sep 2023 | CNY | 3.13 | 3.2 | 3.08 | 3.17 | 3.17 | +0.05 (+1.60%) | 8,821,100 |
| 8 Sep 2023 | CNY | 3.13 | 3.16 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 7,364,500 |
| 7 Sep 2023 | CNY | 3.26 | 3.26 | 3.13 | 3.13 | 3.13 | -0.1 (-3.10%) | 10,781,800 |
| 6 Sep 2023 | CNY | 3.21 | 3.26 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 7,437,570 |
| 5 Sep 2023 | CNY | 3.28 | 3.28 | 3.2 | 3.22 | 3.22 | -0.05 (-1.53%) | 11,129,600 |
| 4 Sep 2023 | CNY | 3.28 | 3.3 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 10,630,334 |
| 1 Sep 2023 | CNY | 3.3 | 3.39 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 9,983,100 |
| 31 Aug 2023 | CNY | 3.37 | 3.4 | 3.29 | 3.3 | 3.3 | -0.08 (-2.37%) | 13,027,100 |
| 30 Aug 2023 | CNY | 3.29 | 3.44 | 3.26 | 3.38 | 3.38 | +0.1 (+3.05%) | 21,665,800 |
