| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 0.425 | 0.427 | 0.415 | 0.417 | 0.417 | -0.007 (-1.65%) | 1,134,730,430 |
| 13 Oct 2023 | CNY | 0.421 | 0.425 | 0.419 | 0.424 | 0.424 | +0.001 (+0.24%) | 1,020,382,820 |
| 12 Oct 2023 | CNY | 0.425 | 0.427 | 0.42 | 0.423 | 0.423 | +0.001 (+0.24%) | 946,180,450 |
| 11 Oct 2023 | CNY | 0.409 | 0.427 | 0.409 | 0.422 | 0.422 | +0.013 (+3.18%) | 2,213,862,750 |
| 10 Oct 2023 | CNY | 0.416 | 0.417 | 0.408 | 0.409 | 0.409 | -0.006 (-1.45%) | 1,021,680,930 |
| 9 Oct 2023 | CNY | 0.415 | 0.417 | 0.409 | 0.415 | 0.415 | -0.002 (-0.48%) | 1,139,877,750 |
| 28 Sep 2023 | CNY | 0.42 | 0.422 | 0.415 | 0.417 | 0.417 | -0.002 (-0.48%) | 859,101,690 |
| 27 Sep 2023 | CNY | 0.409 | 0.421 | 0.409 | 0.419 | 0.419 | +0.01 (+2.44%) | 2,035,319,330 |
| 26 Sep 2023 | CNY | 0.411 | 0.413 | 0.408 | 0.409 | 0.409 | -0.002 (-0.49%) | 766,543,640 |
| 25 Sep 2023 | CNY | 0.405 | 0.414 | 0.405 | 0.411 | 0.411 | +0.004 (+0.98%) | 1,288,915,010 |
| 22 Sep 2023 | CNY | 0.4 | 0.407 | 0.398 | 0.407 | 0.407 | +0.006 (+1.50%) | 950,961,380 |
| 21 Sep 2023 | CNY | 0.405 | 0.406 | 0.401 | 0.401 | 0.401 | -0.005 (-1.23%) | 783,870,600 |
| 20 Sep 2023 | CNY | 0.408 | 0.411 | 0.406 | 0.406 | 0.406 | -0.004 (-0.98%) | 689,151,500 |
| 19 Sep 2023 | CNY | 0.412 | 0.414 | 0.407 | 0.41 | 0.41 | -0.002 (-0.49%) | 850,975,160 |
| 18 Sep 2023 | CNY | 0.407 | 0.414 | 0.406 | 0.412 | 0.412 | +0.005 (+1.23%) | 1,529,492,610 |
| 15 Sep 2023 | CNY | 0.4 | 0.411 | 0.397 | 0.407 | 0.407 | +0.008 (+2.01%) | 1,989,200,510 |
| 14 Sep 2023 | CNY | 0.399 | 0.401 | 0.395 | 0.399 | 0.399 | +0.001 (+0.25%) | 922,970,110 |
| 13 Sep 2023 | CNY | 0.402 | 0.403 | 0.396 | 0.398 | 0.398 | -0.005 (-1.24%) | 1,088,023,580 |
| 12 Sep 2023 | CNY | 0.403 | 0.405 | 0.4 | 0.403 | 0.403 | 0.0 (0.0%) | 770,537,390 |
| 11 Sep 2023 | CNY | 0.395 | 0.405 | 0.395 | 0.403 | 0.403 | +0.008 (+2.03%) | 1,615,858,300 |
| 8 Sep 2023 | CNY | 0.393 | 0.397 | 0.393 | 0.395 | 0.395 | +0.001 (+0.25%) | 845,016,040 |
| 7 Sep 2023 | CNY | 0.401 | 0.401 | 0.393 | 0.394 | 0.394 | -0.007 (-1.75%) | 2,036,079,090 |
| 6 Sep 2023 | CNY | 0.407 | 0.407 | 0.4 | 0.401 | 0.401 | -0.007 (-1.72%) | 1,281,772,080 |
| 5 Sep 2023 | CNY | 0.41 | 0.41 | 0.407 | 0.408 | 0.408 | -0.003 (-0.73%) | 566,849,100 |
| 4 Sep 2023 | CNY | 0.408 | 0.413 | 0.406 | 0.411 | 0.411 | +0.005 (+1.23%) | 1,117,326,070 |
| 1 Sep 2023 | CNY | 0.409 | 0.41 | 0.405 | 0.406 | 0.406 | -0.002 (-0.49%) | 637,727,900 |
| 31 Aug 2023 | CNY | 0.409 | 0.41 | 0.406 | 0.408 | 0.408 | -0.002 (-0.49%) | 919,746,960 |
| 30 Aug 2023 | CNY | 0.409 | 0.412 | 0.407 | 0.41 | 0.41 | +0.002 (+0.49%) | 1,227,386,170 |
| 29 Aug 2023 | CNY | 0.4 | 0.41 | 0.399 | 0.408 | 0.408 | +0.009 (+2.26%) | 1,754,172,490 |
| 28 Aug 2023 | CNY | 0.419 | 0.42 | 0.399 | 0.399 | 0.399 | +0.003 (+0.76%) | 2,561,482,030 |
