| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 2.75 | 2.78 | 2.73 | 2.76 | 2.76 | +0.06 (+2.22%) | 27,565,330 |
| 13 Oct 2023 | CNY | 2.73 | 2.73 | 2.69 | 2.7 | 2.7 | -0.04 (-1.46%) | 8,687,500 |
| 12 Oct 2023 | CNY | 2.71 | 2.74 | 2.7 | 2.74 | 2.74 | +0.04 (+1.48%) | 9,448,050 |
| 11 Oct 2023 | CNY | 2.75 | 2.75 | 2.69 | 2.7 | 2.7 | -0.04 (-1.46%) | 15,888,160 |
| 10 Oct 2023 | CNY | 2.75 | 2.79 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 15,020,280 |
| 9 Oct 2023 | CNY | 2.72 | 2.79 | 2.69 | 2.76 | 2.76 | +0.03 (+1.10%) | 20,273,050 |
| 28 Sep 2023 | CNY | 2.69 | 2.73 | 2.68 | 2.73 | 2.73 | +0.02 (+0.74%) | 10,797,930 |
| 27 Sep 2023 | CNY | 2.72 | 2.73 | 2.69 | 2.71 | 2.71 | -0.02 (-0.73%) | 14,658,270 |
| 26 Sep 2023 | CNY | 2.76 | 2.77 | 2.73 | 2.73 | 2.73 | -0.04 (-1.44%) | 12,466,790 |
| 25 Sep 2023 | CNY | 2.8 | 2.82 | 2.77 | 2.77 | 2.77 | -0.03 (-1.07%) | 12,587,200 |
| 22 Sep 2023 | CNY | 2.77 | 2.81 | 2.77 | 2.8 | 2.8 | +0.01 (+0.36%) | 14,744,790 |
| 21 Sep 2023 | CNY | 2.81 | 2.82 | 2.78 | 2.79 | 2.79 | -0.03 (-1.06%) | 16,237,110 |
| 20 Sep 2023 | CNY | 2.87 | 2.88 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 19,518,110 |
| 19 Sep 2023 | CNY | 2.9 | 2.92 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 18,812,010 |
| 18 Sep 2023 | CNY | 2.93 | 2.93 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 20,423,030 |
| 15 Sep 2023 | CNY | 2.95 | 2.98 | 2.91 | 2.94 | 2.94 | -0.01 (-0.34%) | 30,892,310 |
| 14 Sep 2023 | CNY | 2.89 | 2.96 | 2.88 | 2.95 | 2.95 | +0.05 (+1.72%) | 42,571,330 |
| 13 Sep 2023 | CNY | 2.9 | 2.92 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 19,980,230 |
| 12 Sep 2023 | CNY | 2.93 | 2.94 | 2.89 | 2.9 | 2.9 | -0.04 (-1.36%) | 14,641,370 |
| 11 Sep 2023 | CNY | 2.87 | 2.95 | 2.87 | 2.94 | 2.94 | +0.06 (+2.08%) | 21,326,830 |
| 8 Sep 2023 | CNY | 2.9 | 2.92 | 2.87 | 2.88 | 2.88 | 0.0 (0.0%) | 12,410,130 |
| 7 Sep 2023 | CNY | 2.92 | 2.93 | 2.87 | 2.88 | 2.88 | -0.04 (-1.37%) | 18,431,660 |
| 6 Sep 2023 | CNY | 2.91 | 2.93 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 11,891,730 |
| 5 Sep 2023 | CNY | 2.96 | 2.96 | 2.91 | 2.92 | 2.92 | -0.06 (-2.01%) | 19,266,130 |
| 4 Sep 2023 | CNY | 2.91 | 2.99 | 2.89 | 2.98 | 2.98 | +0.05 (+1.71%) | 35,944,740 |
| 1 Sep 2023 | CNY | 2.85 | 2.95 | 2.84 | 2.93 | 2.93 | +0.05 (+1.74%) | 31,182,190 |
| 31 Aug 2023 | CNY | 2.88 | 2.95 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 28,411,710 |
| 30 Aug 2023 | CNY | 2.91 | 2.94 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 22,924,870 |
| 29 Aug 2023 | CNY | 2.86 | 2.91 | 2.83 | 2.91 | 2.91 | +0.03 (+1.04%) | 21,093,020 |
| 28 Aug 2023 | CNY | 2.91 | 2.95 | 2.86 | 2.88 | 2.88 | +0.05 (+1.77%) | 29,208,250 |
