| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2023 | CNY | 2.27 | 2.28 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 15,800,666 |
| 18 Oct 2023 | CNY | 2.31 | 2.32 | 2.27 | 2.27 | 2.27 | -0.05 (-2.16%) | 13,706,482 |
| 17 Oct 2023 | CNY | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | -0.01 (-0.43%) | 9,997,501 |
| 16 Oct 2023 | CNY | 2.33 | 2.34 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 11,627,650 |
| 13 Oct 2023 | CNY | 2.35 | 2.36 | 2.32 | 2.33 | 2.33 | -0.03 (-1.27%) | 14,236,884 |
| 12 Oct 2023 | CNY | 2.35 | 2.37 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 10,260,001 |
| 11 Oct 2023 | CNY | 2.35 | 2.37 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 11,283,210 |
| 10 Oct 2023 | CNY | 2.38 | 2.4 | 2.35 | 2.35 | 2.35 | -0.03 (-1.26%) | 15,512,800 |
| 9 Oct 2023 | CNY | 2.4 | 2.41 | 2.37 | 2.38 | 2.38 | -0.03 (-1.24%) | 14,632,109 |
| 28 Sep 2023 | CNY | 2.42 | 2.43 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 10,461,401 |
| 27 Sep 2023 | CNY | 2.39 | 2.42 | 2.39 | 2.41 | 2.41 | +0.01 (+0.42%) | 13,671,554 |
| 26 Sep 2023 | CNY | 2.38 | 2.4 | 2.37 | 2.4 | 2.4 | +0.01 (+0.42%) | 10,381,000 |
| 25 Sep 2023 | CNY | 2.4 | 2.41 | 2.37 | 2.39 | 2.39 | -0.01 (-0.42%) | 9,438,797 |
| 22 Sep 2023 | CNY | 2.37 | 2.41 | 2.36 | 2.4 | 2.4 | +0.03 (+1.27%) | 11,417,466 |
| 21 Sep 2023 | CNY | 2.39 | 2.4 | 2.37 | 2.37 | 2.37 | -0.02 (-0.84%) | 12,780,700 |
| 20 Sep 2023 | CNY | 2.41 | 2.42 | 2.39 | 2.39 | 2.39 | -0.02 (-0.83%) | 8,000,000 |
| 19 Sep 2023 | CNY | 2.41 | 2.42 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 8,842,836 |
| 18 Sep 2023 | CNY | 2.4 | 2.42 | 2.37 | 2.41 | 2.41 | +0.01 (+0.42%) | 11,672,682 |
| 15 Sep 2023 | CNY | 2.4 | 2.42 | 2.4 | 2.4 | 2.4 | +0.01 (+0.42%) | 13,258,736 |
| 14 Sep 2023 | CNY | 2.41 | 2.41 | 2.39 | 2.39 | 2.39 | -0.02 (-0.83%) | 13,601,238 |
| 13 Sep 2023 | CNY | 2.42 | 2.43 | 2.4 | 2.41 | 2.41 | -0.02 (-0.82%) | 10,008,057 |
| 12 Sep 2023 | CNY | 2.43 | 2.44 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 9,625,592 |
| 11 Sep 2023 | CNY | 2.41 | 2.43 | 2.39 | 2.42 | 2.42 | +0.02 (+0.83%) | 9,684,700 |
| 8 Sep 2023 | CNY | 2.4 | 2.43 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 13,762,028 |
| 7 Sep 2023 | CNY | 2.45 | 2.46 | 2.4 | 2.4 | 2.4 | -0.06 (-2.44%) | 18,189,700 |
| 6 Sep 2023 | CNY | 2.46 | 2.47 | 2.44 | 2.46 | 2.46 | -0.01 (-0.40%) | 10,986,047 |
| 5 Sep 2023 | CNY | 2.49 | 2.5 | 2.46 | 2.47 | 2.47 | -0.03 (-1.20%) | 12,924,913 |
| 4 Sep 2023 | CNY | 2.42 | 2.5 | 2.42 | 2.5 | 2.5 | +0.08 (+3.31%) | 31,071,602 |
| 1 Sep 2023 | CNY | 2.43 | 2.44 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 9,389,300 |
| 31 Aug 2023 | CNY | 2.43 | 2.45 | 2.41 | 2.42 | 2.42 | -0.01 (-0.41%) | 12,573,800 |
