| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 3.1 | 3.11 | 2.99 | 3.01 | 3.01 | -0.09 (-2.90%) | 39,870,950 |
| 13 Oct 2023 | CNY | 3.18 | 3.18 | 3.1 | 3.1 | 3.1 | -0.08 (-2.52%) | 37,171,540 |
| 12 Oct 2023 | CNY | 3.19 | 3.19 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 16,981,500 |
| 11 Oct 2023 | CNY | 3.17 | 3.21 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 21,641,150 |
| 10 Oct 2023 | CNY | 3.17 | 3.19 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 16,114,170 |
| 9 Oct 2023 | CNY | 3.2 | 3.21 | 3.16 | 3.17 | 3.17 | -0.04 (-1.25%) | 19,188,950 |
| 28 Sep 2023 | CNY | 3.18 | 3.21 | 3.17 | 3.21 | 3.21 | +0.04 (+1.26%) | 17,598,540 |
| 27 Sep 2023 | CNY | 3.16 | 3.2 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 19,720,500 |
| 26 Sep 2023 | CNY | 3.17 | 3.19 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 13,115,500 |
| 25 Sep 2023 | CNY | 3.19 | 3.21 | 3.16 | 3.17 | 3.17 | -0.03 (-0.94%) | 15,754,900 |
| 22 Sep 2023 | CNY | 3.16 | 3.2 | 3.13 | 3.2 | 3.2 | +0.04 (+1.27%) | 22,180,300 |
| 21 Sep 2023 | CNY | 3.2 | 3.22 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 32,863,000 |
| 20 Sep 2023 | CNY | 3.25 | 3.25 | 3.19 | 3.2 | 3.2 | -0.05 (-1.54%) | 29,089,200 |
| 19 Sep 2023 | CNY | 3.26 | 3.28 | 3.24 | 3.25 | 3.25 | -0.01 (-0.31%) | 20,444,670 |
| 18 Sep 2023 | CNY | 3.24 | 3.27 | 3.22 | 3.26 | 3.26 | +0.01 (+0.31%) | 19,826,200 |
| 15 Sep 2023 | CNY | 3.24 | 3.26 | 3.22 | 3.25 | 3.25 | +0.02 (+0.62%) | 23,589,110 |
| 14 Sep 2023 | CNY | 3.27 | 3.28 | 3.22 | 3.23 | 3.23 | -0.04 (-1.22%) | 36,671,880 |
| 13 Sep 2023 | CNY | 3.29 | 3.29 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 40,069,900 |
| 12 Sep 2023 | CNY | 3.33 | 3.34 | 3.28 | 3.3 | 3.3 | -0.04 (-1.20%) | 44,053,970 |
| 11 Sep 2023 | CNY | 3.36 | 3.37 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 49,881,170 |
| 8 Sep 2023 | CNY | 3.33 | 3.39 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 66,298,540 |
| 7 Sep 2023 | CNY | 3.44 | 3.48 | 3.34 | 3.35 | 3.35 | -0.21 (-5.90%) | 154,294,000 |
| 6 Sep 2023 | CNY | 3.3 | 3.67 | 3.25 | 3.56 | 3.56 | +0.22 (+6.59%) | 269,272,550 |
| 5 Sep 2023 | CNY | 3.39 | 3.63 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 121,548,350 |
| 4 Sep 2023 | CNY | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 44,946,080 |
| 1 Sep 2023 | CNY | 3.31 | 3.38 | 3.28 | 3.37 | 3.37 | +0.04 (+1.20%) | 61,021,190 |
| 31 Aug 2023 | CNY | 3.27 | 3.42 | 3.26 | 3.33 | 3.33 | +0.05 (+1.52%) | 96,596,990 |
| 30 Aug 2023 | CNY | 3.3 | 3.31 | 3.25 | 3.28 | 3.28 | -0.04 (-1.20%) | 46,177,790 |
| 29 Aug 2023 | CNY | 3.25 | 3.33 | 3.22 | 3.32 | 3.32 | +0.07 (+2.15%) | 61,384,140 |
| 28 Aug 2023 | CNY | 3.34 | 3.36 | 3.24 | 3.25 | 3.25 | +0.03 (+0.93%) | 56,197,650 |
