| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 3.04 | 3.19 | 3.02 | 3.15 | 3.15 | +0.1 (+3.28%) | 102,550,971 |
| 22 Sep 2023 | CNY | 2.96 | 3.06 | 2.95 | 3.05 | 3.05 | +0.08 (+2.69%) | 56,382,081 |
| 21 Sep 2023 | CNY | 3 | 3.04 | 2.96 | 2.97 | 2.97 | -0.05 (-1.66%) | 57,786,308 |
| 20 Sep 2023 | CNY | 3.12 | 3.14 | 3.02 | 3.02 | 3.02 | -0.12 (-3.82%) | 86,309,428 |
| 19 Sep 2023 | CNY | 3.23 | 3.33 | 3.13 | 3.14 | 3.14 | -0.1 (-3.09%) | 102,035,601 |
| 18 Sep 2023 | CNY | 3.2 | 3.29 | 3.19 | 3.24 | 3.24 | +0.03 (+0.93%) | 83,735,907 |
| 15 Sep 2023 | CNY | 3.18 | 3.21 | 3.14 | 3.21 | 3.21 | +0.05 (+1.58%) | 74,030,791 |
| 14 Sep 2023 | CNY | 3.2 | 3.21 | 3.12 | 3.16 | 3.16 | -0.05 (-1.56%) | 80,711,297 |
| 13 Sep 2023 | CNY | 3.22 | 3.3 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 108,162,040 |
| 12 Sep 2023 | CNY | 3.2 | 3.25 | 3.16 | 3.21 | 3.21 | +0.01 (+0.31%) | 83,685,099 |
| 11 Sep 2023 | CNY | 3.11 | 3.22 | 3.11 | 3.2 | 3.2 | +0.1 (+3.23%) | 112,785,042 |
| 8 Sep 2023 | CNY | 3.06 | 3.19 | 3.05 | 3.1 | 3.1 | +0.03 (+0.98%) | 67,059,113 |
| 7 Sep 2023 | CNY | 3.1 | 3.14 | 3.06 | 3.07 | 3.07 | -0.04 (-1.29%) | 52,054,660 |
| 6 Sep 2023 | CNY | 3.12 | 3.16 | 3.05 | 3.11 | 3.11 | -0.03 (-0.96%) | 68,852,109 |
| 5 Sep 2023 | CNY | 3.2 | 3.21 | 3.13 | 3.14 | 3.14 | -0.04 (-1.26%) | 66,913,971 |
| 4 Sep 2023 | CNY | 3.13 | 3.25 | 3.09 | 3.18 | 3.18 | +0.12 (+3.92%) | 122,870,085 |
| 1 Sep 2023 | CNY | 3.08 | 3.08 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 37,310,573 |
| 31 Aug 2023 | CNY | 3.1 | 3.1 | 3.05 | 3.06 | 3.06 | -0.04 (-1.29%) | 41,462,086 |
| 30 Aug 2023 | CNY | 3.09 | 3.13 | 3.04 | 3.1 | 3.1 | 0.0 (0.0%) | 85,879,699 |
| 29 Aug 2023 | CNY | 3.03 | 3.1 | 3.01 | 3.1 | 3.1 | +0.08 (+2.65%) | 85,224,653 |
| 28 Aug 2023 | CNY | 3.14 | 3.15 | 3 | 3.02 | 3.02 | +0.05 (+1.68%) | 97,819,849 |
| 25 Aug 2023 | CNY | 2.97 | 3.03 | 2.93 | 2.97 | 2.97 | -0.03 (-1%) | 79,005,460 |
| 24 Aug 2023 | CNY | 2.89 | 3.05 | 2.89 | 3 | 3 | +0.11 (+3.81%) | 109,939,457 |
| 23 Aug 2023 | CNY | 2.96 | 2.97 | 2.89 | 2.89 | 2.89 | -0.09 (-3.02%) | 49,990,166 |
| 22 Aug 2023 | CNY | 2.94 | 3 | 2.9 | 2.98 | 2.98 | +0.06 (+2.05%) | 60,488,563 |
| 21 Aug 2023 | CNY | 2.95 | 2.99 | 2.92 | 2.92 | 2.92 | -0.02 (-0.68%) | 40,978,062 |
| 18 Aug 2023 | CNY | 3 | 3.1 | 2.93 | 2.94 | 2.94 | -0.06 (-2%) | 60,398,718 |
| 17 Aug 2023 | CNY | 3 | 3.01 | 2.96 | 3 | 3 | 0.0 (0.0%) | 49,376,700 |
| 16 Aug 2023 | CNY | 3.02 | 3.05 | 2.97 | 3 | 3 | -0.02 (-0.66%) | 49,028,199 |
| 15 Aug 2023 | CNY | 3.13 | 3.15 | 2.99 | 3.02 | 3.02 | -0.05 (-1.63%) | 65,348,630 |
