| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 2.81 | 2.82 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 8,625,827 |
| 20 Sep 2023 | CNY | 2.84 | 2.84 | 2.79 | 2.8 | 2.8 | -0.05 (-1.75%) | 12,575,100 |
| 19 Sep 2023 | CNY | 2.81 | 2.87 | 2.81 | 2.85 | 2.85 | +0.03 (+1.06%) | 20,380,468 |
| 18 Sep 2023 | CNY | 2.87 | 2.87 | 2.79 | 2.82 | 2.82 | -0.02 (-0.70%) | 13,235,042 |
| 15 Sep 2023 | CNY | 2.79 | 2.84 | 2.79 | 2.84 | 2.84 | +0.05 (+1.79%) | 13,817,700 |
| 14 Sep 2023 | CNY | 2.75 | 2.81 | 2.72 | 2.79 | 2.79 | +0.04 (+1.45%) | 15,323,344 |
| 13 Sep 2023 | CNY | 2.78 | 2.82 | 2.74 | 2.75 | 2.75 | -0.03 (-1.08%) | 10,470,800 |
| 12 Sep 2023 | CNY | 2.76 | 2.79 | 2.74 | 2.78 | 2.78 | +0.03 (+1.09%) | 8,474,373 |
| 11 Sep 2023 | CNY | 2.74 | 2.77 | 2.73 | 2.75 | 2.75 | +0.02 (+0.73%) | 6,703,756 |
| 8 Sep 2023 | CNY | 2.74 | 2.76 | 2.73 | 2.73 | 2.73 | -0.01 (-0.36%) | 6,427,651 |
| 7 Sep 2023 | CNY | 2.78 | 2.78 | 2.73 | 2.74 | 2.74 | -0.05 (-1.79%) | 8,777,600 |
| 6 Sep 2023 | CNY | 2.8 | 2.81 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 7,722,100 |
| 5 Sep 2023 | CNY | 2.82 | 2.83 | 2.79 | 2.8 | 2.8 | -0.03 (-1.06%) | 9,497,029 |
| 4 Sep 2023 | CNY | 2.76 | 2.84 | 2.75 | 2.83 | 2.83 | +0.06 (+2.17%) | 15,323,387 |
| 1 Sep 2023 | CNY | 2.72 | 2.79 | 2.7 | 2.77 | 2.77 | +0.05 (+1.84%) | 12,798,391 |
| 31 Aug 2023 | CNY | 2.77 | 2.78 | 2.72 | 2.72 | 2.72 | -0.04 (-1.45%) | 10,799,609 |
| 30 Aug 2023 | CNY | 2.82 | 2.83 | 2.76 | 2.76 | 2.76 | -0.06 (-2.13%) | 13,129,736 |
| 29 Aug 2023 | CNY | 2.79 | 2.83 | 2.78 | 2.82 | 2.82 | +0.01 (+0.36%) | 14,078,064 |
| 28 Aug 2023 | CNY | 2.88 | 2.9 | 2.79 | 2.81 | 2.81 | +0.05 (+1.81%) | 21,327,664 |
| 25 Aug 2023 | CNY | 2.77 | 2.81 | 2.73 | 2.76 | 2.76 | -0.01 (-0.36%) | 10,537,804 |
| 24 Aug 2023 | CNY | 2.78 | 2.8 | 2.76 | 2.77 | 2.77 | 0.0 (0.0%) | 9,065,500 |
| 23 Aug 2023 | CNY | 2.84 | 2.86 | 2.77 | 2.77 | 2.77 | -0.06 (-2.12%) | 9,730,900 |
| 22 Aug 2023 | CNY | 2.86 | 2.87 | 2.8 | 2.83 | 2.83 | -0.01 (-0.35%) | 10,728,268 |
| 21 Aug 2023 | CNY | 2.92 | 2.96 | 2.84 | 2.84 | 2.84 | -0.08 (-2.74%) | 13,269,288 |
| 18 Aug 2023 | CNY | 2.86 | 2.95 | 2.86 | 2.92 | 2.92 | +0.06 (+2.10%) | 17,098,163 |
| 17 Aug 2023 | CNY | 2.86 | 2.88 | 2.81 | 2.86 | 2.86 | +0.02 (+0.70%) | 11,456,893 |
| 16 Aug 2023 | CNY | 2.87 | 2.89 | 2.82 | 2.84 | 2.84 | -0.02 (-0.70%) | 11,995,369 |
| 15 Aug 2023 | CNY | 2.92 | 2.93 | 2.86 | 2.86 | 2.86 | -0.06 (-2.05%) | 11,784,431 |
| 14 Aug 2023 | CNY | 2.91 | 2.92 | 2.86 | 2.92 | 2.92 | 0.0 (0.0%) | 9,953,700 |
| 11 Aug 2023 | CNY | 2.99 | 2.99 | 2.9 | 2.92 | 2.92 | -0.06 (-2.01%) | 9,600,300 |
