| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2023 | CNY | 3.23 | 3.4 | 3.18 | 3.23 | 3.23 | -0.07 (-2.12%) | 4,492,600 |
| 19 Oct 2023 | CNY | 3.28 | 3.43 | 3.25 | 3.3 | 3.3 | -0.01 (-0.30%) | 3,533,045 |
| 18 Oct 2023 | CNY | 3.41 | 3.47 | 3.26 | 3.31 | 3.31 | -0.12 (-3.50%) | 7,402,450 |
| 17 Oct 2023 | CNY | 3.48 | 3.56 | 3.36 | 3.43 | 3.43 | -0.12 (-3.38%) | 9,817,050 |
| 16 Oct 2023 | CNY | 3.35 | 3.62 | 3.3 | 3.55 | 3.55 | +0.2 (+5.97%) | 11,627,350 |
| 13 Oct 2023 | CNY | 3.16 | 3.48 | 3.09 | 3.35 | 3.35 | +0.2 (+6.35%) | 10,658,429 |
| 12 Oct 2023 | CNY | 3.21 | 3.22 | 3.09 | 3.15 | 3.15 | -0.06 (-1.87%) | 6,543,000 |
| 11 Oct 2023 | CNY | 3.16 | 3.21 | 3.07 | 3.21 | 3.21 | +0.06 (+1.90%) | 8,318,784 |
| 10 Oct 2023 | CNY | 2.99 | 3.18 | 2.88 | 3.15 | 3.15 | -0.05 (-1.56%) | 17,347,233 |
| 9 Oct 2023 | CNY | 2.96 | 3.23 | 2.96 | 3.2 | 3.2 | +0.29 (+9.97%) | 17,346,550 |
| 28 Sep 2023 | CNY | 2.72 | 2.98 | 2.7 | 2.91 | 2.91 | +0.21 (+7.78%) | 10,587,850 |
| 27 Sep 2023 | CNY | 2.69 | 2.74 | 2.67 | 2.7 | 2.7 | +0.03 (+1.12%) | 3,291,680 |
| 26 Sep 2023 | CNY | 2.66 | 2.71 | 2.63 | 2.67 | 2.67 | +0.01 (+0.38%) | 4,121,532 |
| 25 Sep 2023 | CNY | 2.74 | 2.74 | 2.65 | 2.66 | 2.66 | -0.09 (-3.27%) | 4,436,000 |
| 22 Sep 2023 | CNY | 2.74 | 2.85 | 2.71 | 2.75 | 2.75 | -0.01 (-0.36%) | 6,204,800 |
| 21 Sep 2023 | CNY | 2.83 | 2.88 | 2.74 | 2.76 | 2.76 | -0.09 (-3.16%) | 6,406,400 |
| 20 Sep 2023 | CNY | 2.78 | 2.92 | 2.75 | 2.85 | 2.85 | +0.07 (+2.52%) | 6,663,300 |
| 19 Sep 2023 | CNY | 2.74 | 2.82 | 2.71 | 2.78 | 2.78 | +0.04 (+1.46%) | 4,606,400 |
| 18 Sep 2023 | CNY | 2.73 | 2.75 | 2.67 | 2.74 | 2.74 | +0.01 (+0.37%) | 3,114,705 |
| 15 Sep 2023 | CNY | 2.7 | 2.75 | 2.66 | 2.73 | 2.73 | +0.02 (+0.74%) | 6,253,855 |
| 14 Sep 2023 | CNY | 2.7 | 2.77 | 2.56 | 2.71 | 2.71 | -0.15 (-5.24%) | 16,002,850 |
| 13 Sep 2023 | CNY | 2.93 | 2.94 | 2.84 | 2.86 | 2.86 | -0.07 (-2.39%) | 5,237,600 |
| 12 Sep 2023 | CNY | 2.95 | 2.96 | 2.9 | 2.93 | 2.93 | -0.02 (-0.68%) | 3,995,250 |
| 11 Sep 2023 | CNY | 3.01 | 3.01 | 2.94 | 2.95 | 2.95 | -0.05 (-1.67%) | 5,745,250 |
| 8 Sep 2023 | CNY | 2.95 | 3.06 | 2.92 | 3 | 3 | +0.05 (+1.69%) | 7,888,350 |
| 7 Sep 2023 | CNY | 2.93 | 3.06 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 6,677,900 |
| 6 Sep 2023 | CNY | 2.9 | 2.97 | 2.9 | 2.95 | 2.95 | +0.03 (+1.03%) | 3,825,000 |
| 5 Sep 2023 | CNY | 2.99 | 2.99 | 2.91 | 2.92 | 2.92 | -0.08 (-2.67%) | 4,869,400 |
| 4 Sep 2023 | CNY | 2.94 | 3 | 2.93 | 3 | 3 | +0.07 (+2.39%) | 4,986,600 |
| 1 Sep 2023 | CNY | 2.89 | 2.95 | 2.87 | 2.93 | 2.93 | +0.04 (+1.38%) | 3,912,200 |
