| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 2.218 | 2.22 | 2.211 | 2.211 | 2.211 | -0.006 (-0.27%) | 1,530,464 |
| 28 Sep 2023 | CNY | 2.22 | 2.24 | 2.211 | 2.217 | 2.217 | -0.003 (-0.14%) | 2,341,624 |
| 27 Sep 2023 | CNY | 2.22 | 2.226 | 2.217 | 2.22 | 2.22 | 0.0 (0.0%) | 1,257,716 |
| 26 Sep 2023 | CNY | 2.229 | 2.23 | 2.22 | 2.22 | 2.22 | -0.009 (-0.40%) | 895,062 |
| 25 Sep 2023 | CNY | 2.23 | 2.23 | 2.224 | 2.229 | 2.229 | -0.002 (-0.09%) | 636,001 |
| 22 Sep 2023 | CNY | 2.219 | 2.234 | 2.213 | 2.231 | 2.231 | +0.002 (+0.09%) | 927,626 |
| 21 Sep 2023 | CNY | 2.219 | 2.23 | 2.193 | 2.229 | 2.229 | +0.007 (+0.32%) | 1,455,474 |
| 20 Sep 2023 | CNY | 2.24 | 2.24 | 2.216 | 2.222 | 2.222 | -0.023 (-1.02%) | 1,306,804 |
| 19 Sep 2023 | CNY | 2.249 | 2.259 | 2.235 | 2.245 | 2.245 | -0.022 (-0.97%) | 1,511,066 |
| 18 Sep 2023 | CNY | 2.269 | 2.269 | 2.259 | 2.267 | 2.267 | -0.002 (-0.09%) | 1,132,422 |
| 15 Sep 2023 | CNY | 2.259 | 2.269 | 2.25 | 2.269 | 2.269 | +0.01 (+0.44%) | 3,251,913 |
| 14 Sep 2023 | CNY | 2.27 | 2.275 | 2.259 | 2.259 | 2.259 | -0.011 (-0.48%) | 1,253,700 |
| 13 Sep 2023 | CNY | 2.268 | 2.273 | 2.263 | 2.27 | 2.27 | 0.0 (0.0%) | 1,444,766 |
| 12 Sep 2023 | CNY | 2.264 | 2.27 | 2.261 | 2.27 | 2.27 | +0.006 (+0.27%) | 1,557,627 |
| 11 Sep 2023 | CNY | 2.251 | 2.273 | 2.251 | 2.264 | 2.264 | +0.004 (+0.18%) | 2,302,330 |
| 8 Sep 2023 | CNY | 2.245 | 2.26 | 2.18 | 2.26 | 2.26 | +0.015 (+0.67%) | 1,105,578 |
| 7 Sep 2023 | CNY | 2.23 | 2.251 | 2.23 | 2.245 | 2.245 | +0.007 (+0.31%) | 1,039,625 |
| 6 Sep 2023 | CNY | 2.23 | 2.241 | 2.205 | 2.238 | 2.238 | +0.008 (+0.36%) | 1,076,323 |
| 5 Sep 2023 | CNY | 2.225 | 2.233 | 2.225 | 2.23 | 2.23 | -0.001 (-0.04%) | 727,284 |
| 4 Sep 2023 | CNY | 2.23 | 2.244 | 2.229 | 2.231 | 2.231 | +0.001 (+0.04%) | 1,115,238 |
| 1 Sep 2023 | CNY | 2.248 | 2.288 | 2.216 | 2.23 | 2.23 | +0.004 (+0.18%) | 1,252,354 |
| 31 Aug 2023 | CNY | 2.263 | 2.263 | 2.217 | 2.226 | 2.226 | -0.047 (-2.07%) | 1,617,343 |
| 30 Aug 2023 | CNY | 2.253 | 2.273 | 2.245 | 2.273 | 2.273 | +0.02 (+0.89%) | 1,873,267 |
| 29 Aug 2023 | CNY | 2.266 | 2.266 | 2.249 | 2.253 | 2.253 | +0.004 (+0.18%) | 2,261,942 |
| 28 Aug 2023 | CNY | 2.245 | 2.267 | 2.245 | 2.249 | 2.249 | +0.014 (+0.63%) | 1,506,111 |
| 25 Aug 2023 | CNY | 2.205 | 2.239 | 2.2 | 2.235 | 2.235 | +0.027 (+1.22%) | 1,674,733 |
| 24 Aug 2023 | CNY | 2.214 | 2.219 | 2.19 | 2.208 | 2.208 | -0.009 (-0.41%) | 1,723,761 |
| 23 Aug 2023 | CNY | 2.21 | 2.242 | 2.21 | 2.217 | 2.217 | -0.022 (-0.98%) | 1,588,581 |
| 22 Aug 2023 | CNY | 2.24 | 2.246 | 2.201 | 2.239 | 2.239 | -0.011 (-0.49%) | 1,633,406 |
| 21 Aug 2023 | CNY | 2.245 | 2.25 | 2.235 | 2.25 | 2.25 | 0.0 (0.0%) | 1,794,609 |
