| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 2.93 | 3.01 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 14,808,520 |
| 19 Sep 2023 | CNY | 2.95 | 2.98 | 2.89 | 2.92 | 2.92 | -0.02 (-0.68%) | 10,629,000 |
| 18 Sep 2023 | CNY | 2.94 | 2.98 | 2.89 | 2.94 | 2.94 | +0.01 (+0.34%) | 9,993,294 |
| 15 Sep 2023 | CNY | 2.93 | 2.98 | 2.91 | 2.93 | 2.93 | +0.01 (+0.34%) | 9,845,200 |
| 14 Sep 2023 | CNY | 2.99 | 3 | 2.91 | 2.92 | 2.92 | -0.05 (-1.68%) | 8,038,220 |
| 13 Sep 2023 | CNY | 2.95 | 3.02 | 2.91 | 2.97 | 2.97 | +0.01 (+0.34%) | 11,784,200 |
| 12 Sep 2023 | CNY | 2.98 | 2.99 | 2.91 | 2.96 | 2.96 | -0.03 (-1.00%) | 10,451,900 |
| 11 Sep 2023 | CNY | 3.03 | 3.07 | 2.95 | 2.99 | 2.99 | -0.03 (-0.99%) | 15,372,745 |
| 8 Sep 2023 | CNY | 3.04 | 3.13 | 3.01 | 3.02 | 3.02 | -0.04 (-1.31%) | 10,805,620 |
| 7 Sep 2023 | CNY | 3.07 | 3.13 | 3.03 | 3.06 | 3.06 | -0.01 (-0.33%) | 11,025,000 |
| 6 Sep 2023 | CNY | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | 0.0 (0.0%) | 11,517,860 |
| 5 Sep 2023 | CNY | 3.09 | 3.11 | 3.04 | 3.07 | 3.07 | -0.03 (-0.97%) | 18,876,060 |
| 4 Sep 2023 | CNY | 2.97 | 3.18 | 2.97 | 3.1 | 3.1 | +0.13 (+4.38%) | 30,107,280 |
| 1 Sep 2023 | CNY | 2.93 | 2.99 | 2.87 | 2.97 | 2.97 | +0.07 (+2.41%) | 19,245,500 |
| 31 Aug 2023 | CNY | 2.94 | 2.94 | 2.86 | 2.9 | 2.9 | -0.02 (-0.68%) | 17,966,100 |
| 30 Aug 2023 | CNY | 2.97 | 3 | 2.9 | 2.92 | 2.92 | -0.07 (-2.34%) | 30,337,603 |
| 29 Aug 2023 | CNY | 2.82 | 3.02 | 2.81 | 2.99 | 2.99 | +0.19 (+6.79%) | 63,537,570 |
| 28 Aug 2023 | CNY | 2.84 | 2.99 | 2.78 | 2.8 | 2.8 | +0.08 (+2.94%) | 70,707,220 |
| 25 Aug 2023 | CNY | 2.74 | 2.81 | 2.7 | 2.72 | 2.72 | -0.05 (-1.81%) | 20,833,320 |
| 24 Aug 2023 | CNY | 2.88 | 2.93 | 2.7 | 2.77 | 2.77 | -0.15 (-5.14%) | 42,294,384 |
| 23 Aug 2023 | CNY | 3.02 | 3.03 | 2.84 | 2.92 | 2.92 | -0.15 (-4.89%) | 42,207,326 |
| 22 Aug 2023 | CNY | 3.09 | 3.11 | 2.94 | 3.07 | 3.07 | -0.06 (-1.92%) | 53,208,284 |
| 21 Aug 2023 | CNY | 3.1 | 3.16 | 3.06 | 3.13 | 3.13 | -0.01 (-0.32%) | 49,759,905 |
| 18 Aug 2023 | CNY | 3.2 | 3.23 | 3.07 | 3.14 | 3.14 | -0.07 (-2.18%) | 56,489,350 |
| 17 Aug 2023 | CNY | 3.2 | 3.34 | 3.14 | 3.21 | 3.21 | -0.04 (-1.23%) | 114,311,597 |
| 16 Aug 2023 | CNY | 2.98 | 3.25 | 2.97 | 3.25 | 3.25 | +0.3 (+10.17%) | 29,436,426 |
| 15 Aug 2023 | CNY | 3.03 | 3.06 | 2.94 | 2.95 | 2.95 | -0.08 (-2.64%) | 30,610,062 |
| 14 Aug 2023 | CNY | 3.01 | 3.09 | 2.99 | 3.03 | 3.03 | -0.05 (-1.62%) | 43,362,666 |
| 11 Aug 2023 | CNY | 3.2 | 3.29 | 3.04 | 3.08 | 3.08 | -0.04 (-1.28%) | 88,570,300 |
| 10 Aug 2023 | CNY | 2.84 | 3.12 | 2.82 | 3.12 | 3.12 | +0.28 (+9.86%) | 32,131,460 |
