| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 3.92 | 4 | 3.9 | 3.92 | 3.92 | -0.06 (-1.51%) | 61,939,147 |
| 28 Sep 2023 | CNY | 4.09 | 4.09 | 3.93 | 3.98 | 3.98 | +0.02 (+0.51%) | 92,698,133 |
| 27 Sep 2023 | CNY | 3.72 | 4.2 | 3.72 | 3.96 | 3.96 | +0.22 (+5.88%) | 135,136,770 |
| 26 Sep 2023 | CNY | 3.75 | 3.81 | 3.74 | 3.74 | 3.74 | -0.01 (-0.27%) | 32,871,328 |
| 25 Sep 2023 | CNY | 3.79 | 3.82 | 3.72 | 3.75 | 3.75 | -0.06 (-1.57%) | 42,152,416 |
| 22 Sep 2023 | CNY | 3.81 | 3.82 | 3.72 | 3.81 | 3.81 | -0.02 (-0.52%) | 49,230,309 |
| 21 Sep 2023 | CNY | 3.84 | 3.91 | 3.81 | 3.83 | 3.83 | +0.06 (+1.59%) | 62,498,202 |
| 20 Sep 2023 | CNY | 3.88 | 3.9 | 3.76 | 3.77 | 3.77 | -0.11 (-2.84%) | 60,960,959 |
| 19 Sep 2023 | CNY | 3.83 | 4.01 | 3.8 | 3.88 | 3.88 | +0.05 (+1.31%) | 93,707,673 |
| 18 Sep 2023 | CNY | 3.77 | 3.83 | 3.75 | 3.83 | 3.83 | +0.02 (+0.52%) | 34,767,462 |
| 15 Sep 2023 | CNY | 3.78 | 3.87 | 3.74 | 3.81 | 3.81 | +0.05 (+1.33%) | 46,480,727 |
| 14 Sep 2023 | CNY | 3.83 | 3.85 | 3.73 | 3.76 | 3.76 | -0.11 (-2.84%) | 45,716,276 |
| 13 Sep 2023 | CNY | 3.76 | 3.9 | 3.72 | 3.87 | 3.87 | +0.11 (+2.93%) | 79,842,251 |
| 12 Sep 2023 | CNY | 3.72 | 3.78 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 28,213,805 |
| 11 Sep 2023 | CNY | 3.71 | 3.76 | 3.65 | 3.74 | 3.74 | +0.04 (+1.08%) | 33,323,815 |
| 8 Sep 2023 | CNY | 3.74 | 3.79 | 3.67 | 3.7 | 3.7 | -0.04 (-1.07%) | 40,555,477 |
| 7 Sep 2023 | CNY | 3.83 | 3.87 | 3.73 | 3.74 | 3.74 | -0.11 (-2.86%) | 56,097,402 |
| 6 Sep 2023 | CNY | 3.74 | 3.92 | 3.74 | 3.85 | 3.85 | +0.09 (+2.39%) | 83,892,300 |
| 5 Sep 2023 | CNY | 3.9 | 3.91 | 3.74 | 3.76 | 3.76 | -0.13 (-3.34%) | 78,626,826 |
| 4 Sep 2023 | CNY | 3.8 | 3.95 | 3.78 | 3.89 | 3.89 | +0.16 (+4.29%) | 106,717,161 |
| 1 Sep 2023 | CNY | 3.74 | 3.79 | 3.68 | 3.73 | 3.73 | +0.01 (+0.27%) | 56,176,321 |
| 31 Aug 2023 | CNY | 3.83 | 3.85 | 3.7 | 3.72 | 3.72 | -0.14 (-3.63%) | 92,286,493 |
| 30 Aug 2023 | CNY | 3.95 | 3.97 | 3.83 | 3.86 | 3.86 | -0.12 (-3.02%) | 118,445,153 |
| 29 Aug 2023 | CNY | 4.01 | 4.07 | 3.86 | 3.98 | 3.98 | -0.16 (-3.86%) | 204,260,480 |
| 28 Aug 2023 | CNY | 3.78 | 4.3 | 3.65 | 4.14 | 4.14 | +0.54 (+15.00%) | 275,348,964 |
| 25 Aug 2023 | CNY | 3.47 | 3.73 | 3.44 | 3.6 | 3.6 | +0.12 (+3.45%) | 113,792,773 |
| 24 Aug 2023 | CNY | 3.55 | 3.57 | 3.44 | 3.48 | 3.48 | -0.08 (-2.25%) | 71,718,346 |
| 23 Aug 2023 | CNY | 3.61 | 3.68 | 3.55 | 3.56 | 3.56 | -0.05 (-1.39%) | 66,051,430 |
| 22 Aug 2023 | CNY | 3.75 | 3.76 | 3.55 | 3.61 | 3.61 | -0.15 (-3.99%) | 103,552,741 |
| 21 Aug 2023 | CNY | 3.75 | 3.84 | 3.7 | 3.76 | 3.76 | +0.02 (+0.53%) | 92,652,408 |
