| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 2.79 | 2.79 | 2.77 | 2.78 | 2.78 | -0.01 (-0.36%) | 31,171,100 |
| 13 Oct 2023 | CNY | 2.81 | 2.82 | 2.77 | 2.79 | 2.79 | -0.02 (-0.71%) | 44,627,340 |
| 12 Oct 2023 | CNY | 2.8 | 2.83 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 38,207,780 |
| 11 Oct 2023 | CNY | 2.81 | 2.82 | 2.8 | 2.8 | 2.8 | -0.01 (-0.36%) | 35,909,810 |
| 10 Oct 2023 | CNY | 2.82 | 2.84 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 41,336,350 |
| 9 Oct 2023 | CNY | 2.84 | 2.84 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 35,495,460 |
| 28 Sep 2023 | CNY | 2.83 | 2.85 | 2.83 | 2.84 | 2.84 | +0.01 (+0.35%) | 25,495,040 |
| 27 Sep 2023 | CNY | 2.84 | 2.85 | 2.82 | 2.83 | 2.83 | 0.0 (0.0%) | 30,665,890 |
| 26 Sep 2023 | CNY | 2.84 | 2.85 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 20,026,950 |
| 25 Sep 2023 | CNY | 2.85 | 2.85 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 27,932,020 |
| 22 Sep 2023 | CNY | 2.85 | 2.86 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 53,918,950 |
| 21 Sep 2023 | CNY | 2.86 | 2.89 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 42,504,750 |
| 20 Sep 2023 | CNY | 2.88 | 2.89 | 2.86 | 2.86 | 2.86 | -0.01 (-0.35%) | 32,882,560 |
| 19 Sep 2023 | CNY | 2.86 | 2.89 | 2.84 | 2.87 | 2.87 | +0.01 (+0.35%) | 56,896,880 |
| 18 Sep 2023 | CNY | 2.87 | 2.88 | 2.84 | 2.86 | 2.86 | -0.02 (-0.69%) | 44,383,930 |
| 15 Sep 2023 | CNY | 2.87 | 2.89 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 43,658,670 |
| 14 Sep 2023 | CNY | 2.85 | 2.88 | 2.84 | 2.87 | 2.87 | +0.02 (+0.70%) | 51,602,140 |
| 13 Sep 2023 | CNY | 2.86 | 2.87 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 36,921,970 |
| 12 Sep 2023 | CNY | 2.85 | 2.87 | 2.83 | 2.86 | 2.86 | +0.01 (+0.35%) | 37,705,470 |
| 11 Sep 2023 | CNY | 2.83 | 2.86 | 2.81 | 2.85 | 2.85 | +0.03 (+1.06%) | 49,919,400 |
| 8 Sep 2023 | CNY | 2.82 | 2.83 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 40,319,690 |
| 7 Sep 2023 | CNY | 2.86 | 2.87 | 2.82 | 2.82 | 2.82 | -0.04 (-1.40%) | 61,781,590 |
| 6 Sep 2023 | CNY | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.03 (-1.04%) | 41,370,790 |
| 5 Sep 2023 | CNY | 2.89 | 2.9 | 2.86 | 2.89 | 2.89 | 0.0 (0.0%) | 62,501,730 |
| 4 Sep 2023 | CNY | 2.87 | 2.9 | 2.86 | 2.89 | 2.89 | +0.03 (+1.05%) | 67,404,030 |
| 1 Sep 2023 | CNY | 2.86 | 2.88 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 54,742,990 |
| 31 Aug 2023 | CNY | 2.91 | 2.93 | 2.86 | 2.87 | 2.87 | -0.04 (-1.37%) | 79,547,400 |
| 30 Aug 2023 | CNY | 2.99 | 3 | 2.91 | 2.91 | 2.91 | -0.08 (-2.68%) | 113,833,120 |
| 29 Aug 2023 | CNY | 3.01 | 3.05 | 2.97 | 2.99 | 2.99 | -0.04 (-1.32%) | 107,598,970 |
| 28 Aug 2023 | CNY | 3.11 | 3.12 | 3.01 | 3.03 | 3.03 | +0.02 (+0.66%) | 161,245,960 |
