| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2023 | CNY | 2.61 | 2.68 | 2.6 | 2.65 | 2.65 | +0.03 (+1.15%) | 22,695,304 |
| 19 Oct 2023 | CNY | 2.65 | 2.68 | 2.62 | 2.62 | 2.62 | -0.04 (-1.50%) | 20,889,600 |
| 18 Oct 2023 | CNY | 2.72 | 2.73 | 2.66 | 2.66 | 2.66 | -0.08 (-2.92%) | 27,213,360 |
| 17 Oct 2023 | CNY | 2.71 | 2.82 | 2.7 | 2.74 | 2.74 | +0.05 (+1.86%) | 49,209,484 |
| 16 Oct 2023 | CNY | 2.71 | 2.72 | 2.67 | 2.69 | 2.69 | -0.03 (-1.10%) | 19,036,120 |
| 13 Oct 2023 | CNY | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -0.05 (-1.81%) | 23,255,800 |
| 12 Oct 2023 | CNY | 2.66 | 2.77 | 2.65 | 2.77 | 2.77 | +0.12 (+4.53%) | 44,840,316 |
| 11 Oct 2023 | CNY | 2.73 | 2.73 | 2.64 | 2.65 | 2.65 | -0.07 (-2.57%) | 30,937,287 |
| 10 Oct 2023 | CNY | 2.74 | 2.76 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 18,635,845 |
| 9 Oct 2023 | CNY | 2.78 | 2.78 | 2.73 | 2.74 | 2.74 | -0.03 (-1.08%) | 20,180,380 |
| 28 Sep 2023 | CNY | 2.74 | 2.78 | 2.73 | 2.77 | 2.77 | +0.03 (+1.09%) | 23,899,044 |
| 27 Sep 2023 | CNY | 2.71 | 2.75 | 2.7 | 2.74 | 2.74 | +0.03 (+1.11%) | 16,804,125 |
| 26 Sep 2023 | CNY | 2.73 | 2.75 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 15,592,230 |
| 25 Sep 2023 | CNY | 2.82 | 2.82 | 2.73 | 2.73 | 2.73 | -0.09 (-3.19%) | 34,592,680 |
| 22 Sep 2023 | CNY | 2.8 | 2.83 | 2.79 | 2.82 | 2.82 | 0.0 (0.0%) | 26,560,950 |
| 21 Sep 2023 | CNY | 2.84 | 2.84 | 2.81 | 2.82 | 2.82 | -0.03 (-1.05%) | 20,925,270 |
| 20 Sep 2023 | CNY | 2.88 | 2.89 | 2.85 | 2.85 | 2.85 | -0.03 (-1.04%) | 13,347,973 |
| 19 Sep 2023 | CNY | 2.91 | 2.92 | 2.87 | 2.88 | 2.88 | -0.03 (-1.03%) | 20,460,640 |
| 18 Sep 2023 | CNY | 2.93 | 2.94 | 2.89 | 2.91 | 2.91 | -0.01 (-0.34%) | 18,407,130 |
| 15 Sep 2023 | CNY | 2.9 | 2.94 | 2.89 | 2.92 | 2.92 | +0.01 (+0.34%) | 25,576,270 |
| 14 Sep 2023 | CNY | 2.93 | 2.93 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 12,064,140 |
| 13 Sep 2023 | CNY | 2.93 | 2.96 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 20,695,400 |
| 12 Sep 2023 | CNY | 2.89 | 2.94 | 2.87 | 2.93 | 2.93 | +0.04 (+1.38%) | 29,947,230 |
| 11 Sep 2023 | CNY | 2.84 | 2.91 | 2.83 | 2.89 | 2.89 | +0.02 (+0.70%) | 35,631,063 |
| 8 Sep 2023 | CNY | 3 | 3 | 2.8 | 2.87 | 2.87 | -0.19 (-6.21%) | 88,942,455 |
| 7 Sep 2023 | CNY | 3.13 | 3.13 | 3.05 | 3.06 | 3.06 | -0.07 (-2.24%) | 20,488,059 |
| 6 Sep 2023 | CNY | 3.11 | 3.14 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 11,448,063 |
| 5 Sep 2023 | CNY | 3.13 | 3.14 | 3.09 | 3.12 | 3.12 | -0.03 (-0.95%) | 18,558,501 |
| 4 Sep 2023 | CNY | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | +0.12 (+3.96%) | 41,466,551 |
| 1 Sep 2023 | CNY | 3.02 | 3.05 | 3.01 | 3.03 | 3.03 | +0.02 (+0.66%) | 15,017,460 |
