| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 3.02 | 3.04 | 2.94 | 2.95 | 2.95 | -0.08 (-2.64%) | 6,530,900 |
| 17 Oct 2023 | CNY | 3 | 3.07 | 2.98 | 3.03 | 3.03 | +0.03 (+1%) | 6,864,498 |
| 16 Oct 2023 | CNY | 3.03 | 3.03 | 2.99 | 3 | 3 | -0.03 (-0.99%) | 4,657,092 |
| 13 Oct 2023 | CNY | 3.02 | 3.03 | 2.98 | 3.03 | 3.03 | +0.01 (+0.33%) | 6,586,636 |
| 12 Oct 2023 | CNY | 3.06 | 3.06 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 6,191,850 |
| 11 Oct 2023 | CNY | 3 | 3.08 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 10,580,130 |
| 10 Oct 2023 | CNY | 2.97 | 3.06 | 2.97 | 3 | 3 | +0.05 (+1.69%) | 8,628,450 |
| 9 Oct 2023 | CNY | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 5,136,020 |
| 28 Sep 2023 | CNY | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | +0.04 (+1.36%) | 3,716,920 |
| 27 Sep 2023 | CNY | 2.93 | 2.96 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 4,578,020 |
| 26 Sep 2023 | CNY | 2.96 | 2.97 | 2.93 | 2.93 | 2.93 | -0.02 (-0.68%) | 3,103,943 |
| 25 Sep 2023 | CNY | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 3,853,520 |
| 22 Sep 2023 | CNY | 2.92 | 2.98 | 2.91 | 2.98 | 2.98 | +0.05 (+1.71%) | 4,268,300 |
| 21 Sep 2023 | CNY | 2.96 | 2.97 | 2.92 | 2.93 | 2.93 | -0.03 (-1.01%) | 4,114,835 |
| 20 Sep 2023 | CNY | 3 | 3 | 2.94 | 2.96 | 2.96 | -0.04 (-1.33%) | 4,263,093 |
| 19 Sep 2023 | CNY | 3.02 | 3.03 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 5,351,796 |
| 18 Sep 2023 | CNY | 2.98 | 3.04 | 2.96 | 3.01 | 3.01 | +0.02 (+0.67%) | 7,271,092 |
| 15 Sep 2023 | CNY | 2.99 | 3.03 | 2.98 | 2.99 | 2.99 | 0.0 (0.0%) | 6,066,050 |
| 14 Sep 2023 | CNY | 3.04 | 3.05 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 4,948,039 |
| 13 Sep 2023 | CNY | 3.02 | 3.06 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 6,454,714 |
| 12 Sep 2023 | CNY | 3.03 | 3.04 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 5,203,482 |
| 11 Sep 2023 | CNY | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | -0.01 (-0.33%) | 5,257,810 |
| 8 Sep 2023 | CNY | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 4,446,585 |
| 7 Sep 2023 | CNY | 3.09 | 3.09 | 3.03 | 3.04 | 3.04 | -0.05 (-1.62%) | 5,821,539 |
| 6 Sep 2023 | CNY | 3.03 | 3.1 | 3.03 | 3.09 | 3.09 | +0.04 (+1.31%) | 6,834,838 |
| 5 Sep 2023 | CNY | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 7,022,742 |
| 4 Sep 2023 | CNY | 2.98 | 3.06 | 2.96 | 3.05 | 3.05 | +0.09 (+3.04%) | 9,187,904 |
| 1 Sep 2023 | CNY | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 6,473,900 |
| 31 Aug 2023 | CNY | 3.03 | 3.04 | 2.97 | 2.98 | 2.98 | -0.06 (-1.97%) | 5,876,460 |
| 30 Aug 2023 | CNY | 3.05 | 3.08 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 8,410,009 |
