| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 3.75 | 3.84 | 3.72 | 3.83 | 3.83 | +0.08 (+2.13%) | 5,513,740 |
| 27 Sep 2023 | CNY | 3.7 | 3.8 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 6,649,740 |
| 26 Sep 2023 | CNY | 3.77 | 3.83 | 3.66 | 3.72 | 3.72 | +0.01 (+0.27%) | 9,423,800 |
| 25 Sep 2023 | CNY | 3.86 | 3.9 | 3.71 | 3.71 | 3.71 | -0.2 (-5.12%) | 17,442,800 |
| 22 Sep 2023 | CNY | 4.08 | 4.08 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 25,804,650 |
| 21 Sep 2023 | CNY | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | +0.19 (+5.14%) | 5,726,900 |
| 20 Sep 2023 | CNY | 3.71 | 3.74 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 2,998,000 |
| 19 Sep 2023 | CNY | 3.66 | 3.76 | 3.64 | 3.72 | 3.72 | +0.07 (+1.92%) | 3,976,450 |
| 18 Sep 2023 | CNY | 3.67 | 3.75 | 3.62 | 3.65 | 3.65 | +0.01 (+0.27%) | 4,356,000 |
| 15 Sep 2023 | CNY | 3.56 | 3.64 | 3.54 | 3.64 | 3.64 | +0.08 (+2.25%) | 2,972,900 |
| 14 Sep 2023 | CNY | 3.5 | 3.6 | 3.45 | 3.56 | 3.56 | +0.08 (+2.30%) | 3,442,750 |
| 13 Sep 2023 | CNY | 3.47 | 3.5 | 3.46 | 3.48 | 3.48 | -0.01 (-0.29%) | 1,224,500 |
| 12 Sep 2023 | CNY | 3.48 | 3.53 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 1,434,000 |
| 11 Sep 2023 | CNY | 3.54 | 3.54 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 2,163,900 |
| 8 Sep 2023 | CNY | 3.55 | 3.56 | 3.49 | 3.54 | 3.54 | -0.02 (-0.56%) | 1,564,100 |
| 7 Sep 2023 | CNY | 3.68 | 3.68 | 3.52 | 3.56 | 3.56 | -0.11 (-3.00%) | 2,086,020 |
| 6 Sep 2023 | CNY | 3.63 | 3.69 | 3.62 | 3.67 | 3.67 | +0.03 (+0.82%) | 1,219,900 |
| 5 Sep 2023 | CNY | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -0.03 (-0.82%) | 1,679,000 |
| 4 Sep 2023 | CNY | 3.63 | 3.68 | 3.6 | 3.67 | 3.67 | +0.04 (+1.10%) | 2,695,050 |
| 1 Sep 2023 | CNY | 3.49 | 3.63 | 3.45 | 3.63 | 3.63 | +0.17 (+4.91%) | 3,288,980 |
| 31 Aug 2023 | CNY | 3.47 | 3.49 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 1,250,500 |
| 30 Aug 2023 | CNY | 3.46 | 3.54 | 3.41 | 3.47 | 3.47 | +0.02 (+0.58%) | 1,905,100 |
| 29 Aug 2023 | CNY | 3.32 | 3.47 | 3.26 | 3.45 | 3.45 | +0.12 (+3.60%) | 3,779,100 |
| 28 Aug 2023 | CNY | 3.61 | 3.61 | 3.29 | 3.33 | 3.33 | -0.13 (-3.76%) | 5,488,500 |
| 25 Aug 2023 | CNY | 3.55 | 3.57 | 3.45 | 3.46 | 3.46 | -0.09 (-2.54%) | 2,503,500 |
| 24 Aug 2023 | CNY | 3.54 | 3.64 | 3.4 | 3.55 | 3.55 | -0.03 (-0.84%) | 4,779,200 |
| 23 Aug 2023 | CNY | 3.77 | 3.79 | 3.58 | 3.58 | 3.58 | -0.19 (-5.04%) | 6,975,280 |
| 22 Aug 2023 | CNY | 3.9 | 3.95 | 3.69 | 3.77 | 3.77 | -0.11 (-2.84%) | 6,420,500 |
| 21 Aug 2023 | CNY | 3.94 | 3.96 | 3.88 | 3.88 | 3.88 | -0.09 (-2.27%) | 3,606,950 |
| 18 Aug 2023 | CNY | 3.96 | 4.1 | 3.96 | 3.97 | 3.97 | -0.05 (-1.24%) | 5,105,700 |
