| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 0.539 | 0.54 | 0.528 | 0.529 | 0.529 | -0.009 (-1.67%) | 205,788,400 |
| 27 Sep 2023 | CNY | 0.536 | 0.544 | 0.536 | 0.538 | 0.538 | +0.001 (+0.19%) | 218,999,900 |
| 26 Sep 2023 | CNY | 0.541 | 0.544 | 0.536 | 0.537 | 0.537 | -0.007 (-1.29%) | 165,252,000 |
| 25 Sep 2023 | CNY | 0.554 | 0.555 | 0.543 | 0.544 | 0.544 | -0.01 (-1.81%) | 154,038,703 |
| 22 Sep 2023 | CNY | 0.532 | 0.557 | 0.532 | 0.554 | 0.554 | +0.016 (+2.97%) | 297,103,900 |
| 21 Sep 2023 | CNY | 0.546 | 0.546 | 0.537 | 0.538 | 0.538 | -0.012 (-2.18%) | 117,960,700 |
| 20 Sep 2023 | CNY | 0.553 | 0.555 | 0.548 | 0.55 | 0.55 | -0.006 (-1.08%) | 146,830,300 |
| 19 Sep 2023 | CNY | 0.561 | 0.561 | 0.553 | 0.556 | 0.556 | -0.005 (-0.89%) | 153,280,600 |
| 18 Sep 2023 | CNY | 0.566 | 0.567 | 0.558 | 0.561 | 0.561 | -0.01 (-1.75%) | 216,947,700 |
| 15 Sep 2023 | CNY | 0.569 | 0.574 | 0.563 | 0.571 | 0.571 | +0.004 (+0.71%) | 200,947,500 |
| 14 Sep 2023 | CNY | 0.565 | 0.57 | 0.562 | 0.567 | 0.567 | +0.002 (+0.35%) | 181,235,900 |
| 13 Sep 2023 | CNY | 0.569 | 0.573 | 0.562 | 0.565 | 0.565 | -0.004 (-0.70%) | 171,244,300 |
| 12 Sep 2023 | CNY | 0.565 | 0.574 | 0.564 | 0.569 | 0.569 | +0.002 (+0.35%) | 182,784,800 |
| 11 Sep 2023 | CNY | 0.565 | 0.57 | 0.559 | 0.567 | 0.567 | +0.001 (+0.18%) | 268,489,100 |
| 8 Sep 2023 | CNY | 0.564 | 0.567 | 0.563 | 0.566 | 0.566 | -0.008 (-1.39%) | 47,964,718 |
| 7 Sep 2023 | CNY | 0.58 | 0.581 | 0.573 | 0.574 | 0.574 | -0.008 (-1.37%) | 138,060,500 |
| 6 Sep 2023 | CNY | 0.584 | 0.584 | 0.576 | 0.582 | 0.582 | -0.006 (-1.02%) | 210,953,600 |
| 5 Sep 2023 | CNY | 0.595 | 0.595 | 0.585 | 0.588 | 0.588 | -0.008 (-1.34%) | 184,777,900 |
| 4 Sep 2023 | CNY | 0.593 | 0.598 | 0.588 | 0.596 | 0.596 | +0.012 (+2.05%) | 262,044,622 |
| 1 Sep 2023 | CNY | 0.584 | 0.586 | 0.583 | 0.584 | 0.584 | +0.002 (+0.34%) | 54,074,500 |
| 31 Aug 2023 | CNY | 0.59 | 0.594 | 0.582 | 0.582 | 0.582 | -0.004 (-0.68%) | 305,793,002 |
| 30 Aug 2023 | CNY | 0.598 | 0.601 | 0.586 | 0.586 | 0.586 | -0.005 (-0.85%) | 293,648,200 |
| 29 Aug 2023 | CNY | 0.581 | 0.593 | 0.58 | 0.591 | 0.591 | +0.013 (+2.25%) | 314,382,098 |
| 28 Aug 2023 | CNY | 0.603 | 0.603 | 0.576 | 0.578 | 0.578 | +0.01 (+1.76%) | 421,214,910 |
| 25 Aug 2023 | CNY | 0.572 | 0.574 | 0.567 | 0.568 | 0.568 | -0.011 (-1.90%) | 297,313,701 |
| 24 Aug 2023 | CNY | 0.564 | 0.581 | 0.564 | 0.579 | 0.579 | +0.022 (+3.95%) | 316,409,500 |
| 23 Aug 2023 | CNY | 0.56 | 0.566 | 0.553 | 0.557 | 0.557 | -0.004 (-0.71%) | 292,751,100 |
| 22 Aug 2023 | CNY | 0.554 | 0.566 | 0.547 | 0.561 | 0.561 | +0.012 (+2.19%) | 387,237,700 |
| 21 Aug 2023 | CNY | 0.555 | 0.562 | 0.549 | 0.549 | 0.549 | -0.013 (-2.31%) | 288,217,100 |
| 18 Aug 2023 | CNY | 0.582 | 0.583 | 0.561 | 0.562 | 0.562 | -0.024 (-4.10%) | 296,671,900 |
