| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 2.6 | 2.68 | 2.53 | 2.54 | 2.54 | -0.04 (-1.55%) | 18,444,560 |
| 22 Sep 2023 | CNY | 2.47 | 2.59 | 2.47 | 2.58 | 2.58 | +0.1 (+4.03%) | 18,277,260 |
| 21 Sep 2023 | CNY | 2.52 | 2.53 | 2.48 | 2.48 | 2.48 | -0.03 (-1.20%) | 8,468,200 |
| 20 Sep 2023 | CNY | 2.52 | 2.56 | 2.51 | 2.51 | 2.51 | -0.01 (-0.40%) | 8,157,500 |
| 19 Sep 2023 | CNY | 2.57 | 2.58 | 2.52 | 2.52 | 2.52 | -0.06 (-2.33%) | 10,675,240 |
| 18 Sep 2023 | CNY | 2.59 | 2.6 | 2.55 | 2.58 | 2.58 | 0.0 (0.0%) | 9,330,840 |
| 15 Sep 2023 | CNY | 2.6 | 2.62 | 2.57 | 2.58 | 2.58 | +0.01 (+0.39%) | 9,702,300 |
| 14 Sep 2023 | CNY | 2.6 | 2.61 | 2.55 | 2.57 | 2.57 | -0.03 (-1.15%) | 11,299,700 |
| 13 Sep 2023 | CNY | 2.66 | 2.66 | 2.58 | 2.6 | 2.6 | -0.04 (-1.52%) | 15,389,617 |
| 12 Sep 2023 | CNY | 2.66 | 2.69 | 2.63 | 2.64 | 2.64 | -0.03 (-1.12%) | 12,055,400 |
| 11 Sep 2023 | CNY | 2.7 | 2.7 | 2.65 | 2.67 | 2.67 | -0.02 (-0.74%) | 10,670,921 |
| 8 Sep 2023 | CNY | 2.71 | 2.72 | 2.69 | 2.69 | 2.69 | -0.02 (-0.74%) | 9,478,262 |
| 7 Sep 2023 | CNY | 2.75 | 2.78 | 2.71 | 2.71 | 2.71 | -0.06 (-2.17%) | 13,994,913 |
| 6 Sep 2023 | CNY | 2.75 | 2.78 | 2.73 | 2.77 | 2.77 | +0.01 (+0.36%) | 11,140,102 |
| 5 Sep 2023 | CNY | 2.76 | 2.8 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 13,844,700 |
| 4 Sep 2023 | CNY | 2.75 | 2.77 | 2.72 | 2.76 | 2.76 | +0.03 (+1.10%) | 16,388,300 |
| 1 Sep 2023 | CNY | 2.79 | 2.8 | 2.73 | 2.73 | 2.73 | -0.05 (-1.80%) | 11,880,000 |
| 31 Aug 2023 | CNY | 2.85 | 2.85 | 2.77 | 2.78 | 2.78 | -0.08 (-2.80%) | 13,560,100 |
| 30 Aug 2023 | CNY | 2.83 | 2.88 | 2.79 | 2.86 | 2.86 | +0.02 (+0.70%) | 19,447,694 |
| 29 Aug 2023 | CNY | 2.76 | 2.85 | 2.76 | 2.84 | 2.84 | +0.08 (+2.90%) | 16,642,400 |
| 28 Aug 2023 | CNY | 2.9 | 2.9 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 16,609,120 |
| 25 Aug 2023 | CNY | 2.8 | 2.88 | 2.75 | 2.77 | 2.77 | -0.06 (-2.12%) | 15,268,500 |
| 24 Aug 2023 | CNY | 2.88 | 2.9 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 20,717,364 |
| 23 Aug 2023 | CNY | 2.78 | 2.9 | 2.71 | 2.83 | 2.83 | +0.06 (+2.17%) | 23,449,400 |
| 22 Aug 2023 | CNY | 2.75 | 2.78 | 2.69 | 2.77 | 2.77 | +0.04 (+1.47%) | 15,642,843 |
| 21 Aug 2023 | CNY | 2.82 | 2.86 | 2.72 | 2.73 | 2.73 | -0.09 (-3.19%) | 19,455,700 |
| 18 Aug 2023 | CNY | 2.9 | 2.92 | 2.82 | 2.82 | 2.82 | -0.09 (-3.09%) | 11,968,800 |
| 17 Aug 2023 | CNY | 2.86 | 2.91 | 2.82 | 2.91 | 2.91 | +0.06 (+2.11%) | 9,772,700 |
| 16 Aug 2023 | CNY | 2.9 | 2.9 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 9,544,129 |
| 15 Aug 2023 | CNY | 2.92 | 2.95 | 2.88 | 2.89 | 2.89 | -0.02 (-0.69%) | 11,258,764 |
