| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 3.38 | 3.48 | 3.33 | 3.35 | 3.35 | -0.05 (-1.47%) | 107,590,770 |
| 13 Oct 2023 | CNY | 3.35 | 3.44 | 3.29 | 3.4 | 3.4 | +0.08 (+2.41%) | 179,333,690 |
| 12 Oct 2023 | CNY | 3.02 | 3.32 | 3.02 | 3.32 | 3.32 | +0.3 (+9.93%) | 160,483,450 |
| 11 Oct 2023 | CNY | 3 | 3.05 | 2.98 | 3.02 | 3.02 | +0.03 (+1.00%) | 32,005,770 |
| 10 Oct 2023 | CNY | 3.01 | 3.03 | 2.98 | 2.99 | 2.99 | -0.03 (-0.99%) | 36,119,900 |
| 9 Oct 2023 | CNY | 2.97 | 3.08 | 2.95 | 3.02 | 3.02 | +0.05 (+1.68%) | 52,949,100 |
| 28 Sep 2023 | CNY | 2.92 | 2.98 | 2.9 | 2.97 | 2.97 | +0.07 (+2.41%) | 44,263,320 |
| 27 Sep 2023 | CNY | 2.99 | 3 | 2.87 | 2.9 | 2.9 | -0.08 (-2.68%) | 61,122,350 |
| 26 Sep 2023 | CNY | 3.02 | 3.04 | 2.95 | 2.98 | 2.98 | -0.03 (-1.00%) | 57,912,220 |
| 25 Sep 2023 | CNY | 3.15 | 3.21 | 2.99 | 3.01 | 3.01 | -0.16 (-5.05%) | 72,587,200 |
| 22 Sep 2023 | CNY | 3.06 | 3.17 | 3.05 | 3.17 | 3.17 | +0.12 (+3.93%) | 40,494,830 |
| 21 Sep 2023 | CNY | 3.08 | 3.12 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 20,828,850 |
| 20 Sep 2023 | CNY | 3.06 | 3.15 | 3.05 | 3.07 | 3.07 | +0.03 (+0.99%) | 42,471,100 |
| 19 Sep 2023 | CNY | 3.1 | 3.1 | 3.04 | 3.04 | 3.04 | -0.06 (-1.94%) | 24,615,130 |
| 18 Sep 2023 | CNY | 3.12 | 3.15 | 3.09 | 3.1 | 3.1 | -0.04 (-1.27%) | 23,272,720 |
| 15 Sep 2023 | CNY | 3.14 | 3.16 | 3.11 | 3.14 | 3.14 | +0.03 (+0.96%) | 23,437,900 |
| 14 Sep 2023 | CNY | 3.16 | 3.16 | 3.08 | 3.11 | 3.11 | -0.04 (-1.27%) | 26,755,940 |
| 13 Sep 2023 | CNY | 3.22 | 3.23 | 3.12 | 3.15 | 3.15 | -0.07 (-2.17%) | 29,454,420 |
| 12 Sep 2023 | CNY | 3.25 | 3.27 | 3.19 | 3.22 | 3.22 | -0.05 (-1.53%) | 30,628,640 |
| 11 Sep 2023 | CNY | 3.2 | 3.32 | 3.12 | 3.27 | 3.27 | +0.07 (+2.19%) | 61,895,820 |
| 8 Sep 2023 | CNY | 3.22 | 3.23 | 3.12 | 3.2 | 3.2 | -0.01 (-0.31%) | 61,520,210 |
| 7 Sep 2023 | CNY | 3.33 | 3.33 | 3.2 | 3.21 | 3.21 | -0.13 (-3.89%) | 49,748,080 |
| 6 Sep 2023 | CNY | 3.25 | 3.36 | 3.18 | 3.34 | 3.34 | +0.07 (+2.14%) | 44,619,360 |
| 5 Sep 2023 | CNY | 3.37 | 3.4 | 3.24 | 3.27 | 3.27 | -0.03 (-0.91%) | 41,357,730 |
| 4 Sep 2023 | CNY | 3.33 | 3.36 | 3.26 | 3.3 | 3.3 | -0.02 (-0.60%) | 39,785,150 |
| 1 Sep 2023 | CNY | 3.43 | 3.45 | 3.3 | 3.32 | 3.32 | -0.11 (-3.21%) | 37,171,170 |
| 31 Aug 2023 | CNY | 3.45 | 3.47 | 3.39 | 3.43 | 3.43 | -0.01 (-0.29%) | 21,518,650 |
| 30 Aug 2023 | CNY | 3.44 | 3.57 | 3.43 | 3.44 | 3.44 | 0.0 (0.0%) | 43,095,540 |
| 29 Aug 2023 | CNY | 3.3 | 3.48 | 3.28 | 3.44 | 3.44 | +0.12 (+3.61%) | 43,882,350 |
| 28 Aug 2023 | CNY | 3.51 | 3.55 | 3.31 | 3.32 | 3.32 | -0.07 (-2.06%) | 47,781,700 |
