| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2023 | CNY | 3.85 | 3.93 | 3.84 | 3.91 | 3.91 | +0.07 (+1.82%) | 7,035,480 |
| 24 Oct 2023 | CNY | 3.74 | 3.85 | 3.72 | 3.84 | 3.84 | +0.14 (+3.78%) | 8,091,600 |
| 23 Oct 2023 | CNY | 3.78 | 3.81 | 3.68 | 3.7 | 3.7 | -0.09 (-2.37%) | 6,278,600 |
| 20 Oct 2023 | CNY | 3.8 | 3.86 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 5,742,920 |
| 19 Oct 2023 | CNY | 3.83 | 3.87 | 3.76 | 3.8 | 3.8 | -0.02 (-0.52%) | 5,504,326 |
| 18 Oct 2023 | CNY | 3.88 | 3.88 | 3.81 | 3.82 | 3.82 | -0.05 (-1.29%) | 6,267,300 |
| 17 Oct 2023 | CNY | 3.89 | 3.92 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 4,648,600 |
| 16 Oct 2023 | CNY | 3.86 | 3.91 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 6,125,153 |
| 13 Oct 2023 | CNY | 3.9 | 3.91 | 3.85 | 3.86 | 3.86 | -0.05 (-1.28%) | 4,797,512 |
| 12 Oct 2023 | CNY | 3.88 | 3.91 | 3.86 | 3.91 | 3.91 | +0.05 (+1.30%) | 5,061,400 |
| 11 Oct 2023 | CNY | 3.9 | 3.9 | 3.82 | 3.86 | 3.86 | -0.02 (-0.52%) | 6,724,755 |
| 10 Oct 2023 | CNY | 3.91 | 3.94 | 3.86 | 3.88 | 3.88 | -0.03 (-0.77%) | 6,596,760 |
| 9 Oct 2023 | CNY | 3.9 | 3.96 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 9,850,300 |
| 28 Sep 2023 | CNY | 3.94 | 3.94 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 7,332,704 |
| 27 Sep 2023 | CNY | 3.88 | 3.94 | 3.84 | 3.91 | 3.91 | +0.03 (+0.77%) | 8,082,800 |
| 26 Sep 2023 | CNY | 3.87 | 3.92 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 6,412,980 |
| 25 Sep 2023 | CNY | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.03 (-0.77%) | 5,003,400 |
| 22 Sep 2023 | CNY | 3.87 | 3.91 | 3.83 | 3.91 | 3.91 | +0.06 (+1.56%) | 5,791,836 |
| 21 Sep 2023 | CNY | 3.87 | 3.89 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 4,343,300 |
| 20 Sep 2023 | CNY | 3.91 | 3.93 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 5,285,300 |
| 19 Sep 2023 | CNY | 3.92 | 3.92 | 3.86 | 3.89 | 3.89 | -0.02 (-0.51%) | 5,144,345 |
| 18 Sep 2023 | CNY | 3.89 | 3.96 | 3.85 | 3.91 | 3.91 | +0.01 (+0.26%) | 5,471,944 |
| 15 Sep 2023 | CNY | 3.89 | 3.92 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 6,047,654 |
| 14 Sep 2023 | CNY | 3.91 | 3.91 | 3.86 | 3.89 | 3.89 | -0.03 (-0.77%) | 4,675,754 |
| 13 Sep 2023 | CNY | 3.96 | 3.96 | 3.89 | 3.92 | 3.92 | -0.03 (-0.76%) | 5,242,360 |
| 12 Sep 2023 | CNY | 3.95 | 3.98 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 5,515,400 |
| 11 Sep 2023 | CNY | 3.93 | 3.98 | 3.88 | 3.95 | 3.95 | +0.02 (+0.51%) | 8,445,044 |
| 8 Sep 2023 | CNY | 3.9 | 3.95 | 3.88 | 3.93 | 3.93 | +0.03 (+0.77%) | 8,851,040 |
| 7 Sep 2023 | CNY | 3.96 | 3.99 | 3.88 | 3.9 | 3.9 | -0.07 (-1.76%) | 8,474,440 |
| 6 Sep 2023 | CNY | 3.99 | 4.01 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 10,330,897 |
