| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 3.82 | 3.87 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 4,085,360 |
| 13 Oct 2023 | CNY | 3.89 | 3.89 | 3.81 | 3.82 | 3.82 | -0.07 (-1.80%) | 4,176,560 |
| 12 Oct 2023 | CNY | 3.88 | 3.91 | 3.83 | 3.89 | 3.89 | +0.01 (+0.26%) | 3,281,200 |
| 11 Oct 2023 | CNY | 3.93 | 3.93 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 4,566,550 |
| 10 Oct 2023 | CNY | 3.91 | 4.05 | 3.88 | 3.89 | 3.89 | -0.02 (-0.51%) | 6,280,460 |
| 9 Oct 2023 | CNY | 3.99 | 4.02 | 3.89 | 3.91 | 3.91 | -0.09 (-2.25%) | 5,566,380 |
| 28 Sep 2023 | CNY | 3.99 | 4.02 | 3.97 | 4 | 4 | +0.04 (+1.01%) | 3,099,600 |
| 27 Sep 2023 | CNY | 3.95 | 4 | 3.9 | 3.96 | 3.96 | +0.05 (+1.28%) | 4,190,330 |
| 26 Sep 2023 | CNY | 3.96 | 3.96 | 3.89 | 3.91 | 3.91 | -0.03 (-0.76%) | 2,446,750 |
| 25 Sep 2023 | CNY | 4.02 | 4.05 | 3.92 | 3.94 | 3.94 | -0.08 (-1.99%) | 3,911,460 |
| 22 Sep 2023 | CNY | 3.95 | 4.03 | 3.92 | 4.02 | 4.02 | +0.07 (+1.77%) | 3,629,400 |
| 21 Sep 2023 | CNY | 3.96 | 4.01 | 3.94 | 3.95 | 3.95 | -0.04 (-1.00%) | 2,815,570 |
| 20 Sep 2023 | CNY | 4 | 4.04 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 3,273,950 |
| 19 Sep 2023 | CNY | 4.03 | 4.04 | 3.98 | 3.99 | 3.99 | -0.02 (-0.50%) | 3,575,900 |
| 18 Sep 2023 | CNY | 3.98 | 4.03 | 3.9 | 4.01 | 4.01 | +0.05 (+1.26%) | 3,694,980 |
| 15 Sep 2023 | CNY | 3.96 | 3.99 | 3.9 | 3.96 | 3.96 | +0.02 (+0.51%) | 3,764,110 |
| 14 Sep 2023 | CNY | 3.96 | 3.99 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 3,844,950 |
| 13 Sep 2023 | CNY | 3.98 | 3.99 | 3.94 | 3.98 | 3.98 | +0.04 (+1.02%) | 4,089,720 |
| 12 Sep 2023 | CNY | 4.07 | 4.07 | 3.92 | 3.94 | 3.94 | -0.12 (-2.96%) | 5,485,800 |
| 11 Sep 2023 | CNY | 4.01 | 4.07 | 3.95 | 4.06 | 4.06 | +0.06 (+1.50%) | 4,894,240 |
| 8 Sep 2023 | CNY | 4.02 | 4.04 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 3,468,160 |
| 7 Sep 2023 | CNY | 4.08 | 4.09 | 4.01 | 4.01 | 4.01 | -0.05 (-1.23%) | 4,174,260 |
| 6 Sep 2023 | CNY | 4.02 | 4.11 | 4 | 4.06 | 4.06 | +0.01 (+0.25%) | 4,329,640 |
| 5 Sep 2023 | CNY | 4.12 | 4.17 | 4.01 | 4.05 | 4.05 | -0.1 (-2.41%) | 6,094,800 |
| 4 Sep 2023 | CNY | 4.03 | 4.2 | 4.03 | 4.15 | 4.15 | +0.14 (+3.49%) | 8,734,160 |
| 1 Sep 2023 | CNY | 4.06 | 4.08 | 3.98 | 4.01 | 4.01 | -0.05 (-1.23%) | 6,436,500 |
| 31 Aug 2023 | CNY | 4.14 | 4.21 | 4.04 | 4.06 | 4.06 | -0.1 (-2.40%) | 6,722,020 |
| 30 Aug 2023 | CNY | 4.28 | 4.34 | 4.15 | 4.16 | 4.16 | -0.12 (-2.80%) | 9,021,540 |
| 29 Aug 2023 | CNY | 4.29 | 4.36 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 6,126,150 |
| 28 Aug 2023 | CNY | 4.33 | 4.42 | 4.28 | 4.3 | 4.3 | +0.13 (+3.12%) | 10,499,000 |
