| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 3.33 | 3.34 | 3.28 | 3.3 | 3.3 | -0.04 (-1.20%) | 44,053,971 |
| 11 Sep 2023 | CNY | 3.36 | 3.37 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 49,881,166 |
| 8 Sep 2023 | CNY | 3.33 | 3.39 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 66,298,542 |
| 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%) | 269,272,545 |
| 5 Sep 2023 | CNY | 3.39 | 3.63 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 121,548,346 |
| 4 Sep 2023 | CNY | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 44,946,075 |
| 1 Sep 2023 | CNY | 3.31 | 3.38 | 3.28 | 3.37 | 3.37 | +0.04 (+1.20%) | 61,021,191 |
| 31 Aug 2023 | CNY | 3.27 | 3.42 | 3.26 | 3.33 | 3.33 | +0.05 (+1.52%) | 96,596,991 |
| 30 Aug 2023 | CNY | 3.3 | 3.31 | 3.25 | 3.28 | 3.28 | -0.04 (-1.20%) | 46,177,791 |
| 29 Aug 2023 | CNY | 3.25 | 3.33 | 3.22 | 3.32 | 3.32 | +0.07 (+2.15%) | 61,384,141 |
| 28 Aug 2023 | CNY | 3.34 | 3.36 | 3.24 | 3.25 | 3.25 | +0.03 (+0.93%) | 56,197,645 |
| 25 Aug 2023 | CNY | 3.21 | 3.3 | 3.18 | 3.22 | 3.22 | 0.0 (0.0%) | 50,494,305 |
| 24 Aug 2023 | CNY | 3.26 | 3.29 | 3.21 | 3.22 | 3.22 | -0.06 (-1.83%) | 55,160,645 |
| 23 Aug 2023 | CNY | 3.32 | 3.41 | 3.28 | 3.28 | 3.28 | -0.09 (-2.67%) | 69,333,500 |
| 22 Aug 2023 | CNY | 3.26 | 3.37 | 3.18 | 3.37 | 3.37 | +0.08 (+2.43%) | 90,862,825 |
| 21 Aug 2023 | CNY | 3.18 | 3.37 | 3.18 | 3.29 | 3.29 | +0.09 (+2.81%) | 76,604,985 |
| 18 Aug 2023 | CNY | 3.23 | 3.26 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 33,445,686 |
| 17 Aug 2023 | CNY | 3.18 | 3.22 | 3.16 | 3.22 | 3.22 | +0.02 (+0.63%) | 25,460,009 |
| 16 Aug 2023 | CNY | 3.21 | 3.23 | 3.18 | 3.2 | 3.2 | -0.01 (-0.31%) | 22,766,525 |
| 15 Aug 2023 | CNY | 3.24 | 3.26 | 3.19 | 3.21 | 3.21 | -0.06 (-1.83%) | 29,352,250 |
| 14 Aug 2023 | CNY | 3.22 | 3.28 | 3.2 | 3.27 | 3.27 | +0.06 (+1.87%) | 42,771,403 |
| 11 Aug 2023 | CNY | 3.31 | 3.32 | 3.21 | 3.21 | 3.21 | -0.09 (-2.73%) | 54,094,532 |
| 10 Aug 2023 | CNY | 3.35 | 3.38 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 72,797,851 |
| 9 Aug 2023 | CNY | 3.46 | 3.53 | 3.39 | 3.4 | 3.4 | -0.1 (-2.86%) | 104,257,200 |
| 8 Aug 2023 | CNY | 3.4 | 3.7 | 3.38 | 3.5 | 3.5 | +0.12 (+3.55%) | 176,554,453 |
| 7 Aug 2023 | CNY | 3.46 | 3.49 | 3.38 | 3.38 | 3.38 | -0.04 (-1.17%) | 51,563,000 |
| 4 Aug 2023 | CNY | 3.38 | 3.44 | 3.37 | 3.42 | 3.42 | +0.01 (+0.29%) | 68,193,130 |
| 3 Aug 2023 | CNY | 3.35 | 3.45 | 3.32 | 3.41 | 3.41 | +0.04 (+1.19%) | 69,334,276 |
| 2 Aug 2023 | CNY | 3.36 | 3.46 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 58,130,345 |
