| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 0.401 | 0.402 | 0.395 | 0.397 | 0.397 | -0.005 (-1.24%) | 4,118,862,520 |
| 13 Oct 2023 | CNY | 0.407 | 0.409 | 0.4 | 0.402 | 0.402 | -0.015 (-3.60%) | 5,671,106,930 |
| 12 Oct 2023 | CNY | 0.418 | 0.42 | 0.416 | 0.417 | 0.417 | +0.005 (+1.21%) | 3,425,873,970 |
| 11 Oct 2023 | CNY | 0.412 | 0.414 | 0.41 | 0.412 | 0.412 | +0.008 (+1.98%) | 4,753,134,350 |
| 10 Oct 2023 | CNY | 0.404 | 0.411 | 0.403 | 0.404 | 0.404 | +0.005 (+1.25%) | 5,132,132,280 |
| 9 Oct 2023 | CNY | 0.398 | 0.402 | 0.396 | 0.399 | 0.399 | +0.003 (+0.76%) | 2,621,730,670 |
| 28 Sep 2023 | CNY | 0.401 | 0.403 | 0.395 | 0.396 | 0.396 | -0.006 (-1.49%) | 4,402,046,570 |
| 27 Sep 2023 | CNY | 0.401 | 0.406 | 0.4 | 0.402 | 0.402 | +0.001 (+0.25%) | 4,179,063,100 |
| 26 Sep 2023 | CNY | 0.403 | 0.404 | 0.399 | 0.401 | 0.401 | -0.003 (-0.74%) | 3,029,004,550 |
| 25 Sep 2023 | CNY | 0.409 | 0.41 | 0.403 | 0.404 | 0.404 | -0.006 (-1.46%) | 4,114,227,590 |
| 22 Sep 2023 | CNY | 0.395 | 0.411 | 0.395 | 0.41 | 0.41 | +0.013 (+3.27%) | 7,269,193,900 |
| 21 Sep 2023 | CNY | 0.402 | 0.403 | 0.396 | 0.397 | 0.397 | -0.009 (-2.22%) | 5,139,813,900 |
| 20 Sep 2023 | CNY | 0.41 | 0.411 | 0.404 | 0.406 | 0.406 | -0.005 (-1.22%) | 3,967,671,660 |
| 19 Sep 2023 | CNY | 0.414 | 0.415 | 0.409 | 0.411 | 0.411 | -0.004 (-0.96%) | 3,831,441,800 |
| 18 Sep 2023 | CNY | 0.416 | 0.419 | 0.414 | 0.415 | 0.415 | -0.006 (-1.43%) | 4,055,092,740 |
| 15 Sep 2023 | CNY | 0.42 | 0.424 | 0.416 | 0.421 | 0.421 | +0.002 (+0.48%) | 4,979,406,430 |
| 14 Sep 2023 | CNY | 0.42 | 0.421 | 0.416 | 0.419 | 0.419 | 0.0 (0.0%) | 3,528,156,270 |
| 13 Sep 2023 | CNY | 0.424 | 0.425 | 0.417 | 0.419 | 0.419 | -0.005 (-1.18%) | 3,657,575,100 |
| 12 Sep 2023 | CNY | 0.423 | 0.426 | 0.421 | 0.424 | 0.424 | -0.001 (-0.24%) | 3,555,038,600 |
| 11 Sep 2023 | CNY | 0.42 | 0.428 | 0.418 | 0.425 | 0.425 | +0.003 (+0.71%) | 6,588,985,680 |
| 8 Sep 2023 | CNY | 0.422 | 0.424 | 0.421 | 0.422 | 0.422 | -0.007 (-1.63%) | 2,272,324,480 |
| 7 Sep 2023 | CNY | 0.435 | 0.436 | 0.427 | 0.429 | 0.429 | -0.006 (-1.38%) | 3,557,302,800 |
| 6 Sep 2023 | CNY | 0.436 | 0.437 | 0.432 | 0.435 | 0.435 | -0.004 (-0.91%) | 4,795,964,970 |
| 5 Sep 2023 | CNY | 0.441 | 0.442 | 0.437 | 0.439 | 0.439 | -0.004 (-0.90%) | 3,446,340,100 |
| 4 Sep 2023 | CNY | 0.441 | 0.445 | 0.437 | 0.443 | 0.443 | +0.007 (+1.61%) | 5,177,237,240 |
| 1 Sep 2023 | CNY | 0.435 | 0.437 | 0.433 | 0.436 | 0.436 | +0.003 (+0.69%) | 1,509,887,400 |
| 31 Aug 2023 | CNY | 0.439 | 0.441 | 0.432 | 0.433 | 0.433 | -0.004 (-0.92%) | 4,526,459,490 |
| 30 Aug 2023 | CNY | 0.447 | 0.448 | 0.436 | 0.437 | 0.437 | -0.005 (-1.13%) | 4,948,159,200 |
| 29 Aug 2023 | CNY | 0.437 | 0.444 | 0.435 | 0.442 | 0.442 | +0.008 (+1.84%) | 5,657,606,040 |
| 28 Aug 2023 | CNY | 0.446 | 0.447 | 0.433 | 0.434 | 0.434 | +0.006 (+1.40%) | 7,102,070,830 |
