| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 3.86 | 3.9 | 3.81 | 3.82 | 3.82 | -0.05 (-1.29%) | 10,521,600 |
| 13 Oct 2023 | CNY | 3.88 | 3.9 | 3.83 | 3.87 | 3.87 | -0.03 (-0.77%) | 10,462,580 |
| 12 Oct 2023 | CNY | 3.88 | 3.92 | 3.85 | 3.9 | 3.9 | +0.04 (+1.04%) | 12,661,590 |
| 11 Oct 2023 | CNY | 3.89 | 3.92 | 3.82 | 3.86 | 3.86 | -0.03 (-0.77%) | 15,445,800 |
| 10 Oct 2023 | CNY | 3.92 | 3.95 | 3.87 | 3.89 | 3.89 | -0.02 (-0.51%) | 11,355,450 |
| 9 Oct 2023 | CNY | 4.08 | 4.08 | 3.9 | 3.91 | 3.91 | -0.18 (-4.40%) | 20,972,000 |
| 28 Sep 2023 | CNY | 4.05 | 4.11 | 4.05 | 4.09 | 4.09 | +0.02 (+0.49%) | 11,810,700 |
| 27 Sep 2023 | CNY | 4.06 | 4.09 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 13,241,210 |
| 26 Sep 2023 | CNY | 4.08 | 4.1 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 11,493,570 |
| 25 Sep 2023 | CNY | 4.25 | 4.25 | 4.07 | 4.09 | 4.09 | -0.17 (-3.99%) | 34,533,120 |
| 22 Sep 2023 | CNY | 4.18 | 4.27 | 4.18 | 4.26 | 4.26 | +0.05 (+1.19%) | 12,944,700 |
| 21 Sep 2023 | CNY | 4.21 | 4.3 | 4.2 | 4.21 | 4.21 | -0.01 (-0.24%) | 13,696,660 |
| 20 Sep 2023 | CNY | 4.21 | 4.26 | 4.17 | 4.22 | 4.22 | +0.02 (+0.48%) | 10,535,850 |
| 19 Sep 2023 | CNY | 4.23 | 4.26 | 4.2 | 4.2 | 4.2 | -0.04 (-0.94%) | 9,797,200 |
| 18 Sep 2023 | CNY | 4.29 | 4.29 | 4.2 | 4.24 | 4.24 | -0.07 (-1.62%) | 15,003,140 |
| 15 Sep 2023 | CNY | 4.31 | 4.36 | 4.27 | 4.31 | 4.31 | +0.03 (+0.70%) | 18,019,180 |
| 14 Sep 2023 | CNY | 4.31 | 4.33 | 4.25 | 4.28 | 4.28 | -0.04 (-0.93%) | 16,855,100 |
| 13 Sep 2023 | CNY | 4.35 | 4.41 | 4.29 | 4.32 | 4.32 | -0.03 (-0.69%) | 18,971,700 |
| 12 Sep 2023 | CNY | 4.34 | 4.4 | 4.32 | 4.35 | 4.35 | -0.01 (-0.23%) | 14,416,670 |
| 11 Sep 2023 | CNY | 4.36 | 4.4 | 4.3 | 4.36 | 4.36 | -0.01 (-0.23%) | 19,572,020 |
| 8 Sep 2023 | CNY | 4.36 | 4.43 | 4.34 | 4.37 | 4.37 | -0.03 (-0.68%) | 18,762,380 |
| 7 Sep 2023 | CNY | 4.45 | 4.53 | 4.38 | 4.4 | 4.4 | -0.06 (-1.35%) | 26,777,500 |
| 6 Sep 2023 | CNY | 4.34 | 4.49 | 4.28 | 4.46 | 4.46 | +0.1 (+2.29%) | 33,951,800 |
| 5 Sep 2023 | CNY | 4.51 | 4.54 | 4.31 | 4.36 | 4.36 | -0.18 (-3.96%) | 33,964,900 |
| 4 Sep 2023 | CNY | 4.62 | 4.7 | 4.52 | 4.54 | 4.54 | -0.01 (-0.22%) | 32,386,640 |
| 1 Sep 2023 | CNY | 4.71 | 4.74 | 4.52 | 4.55 | 4.55 | -0.06 (-1.30%) | 27,420,800 |
| 31 Aug 2023 | CNY | 4.88 | 4.93 | 4.6 | 4.61 | 4.61 | -0.27 (-5.53%) | 34,531,600 |
| 30 Aug 2023 | CNY | 4.91 | 4.95 | 4.82 | 4.88 | 4.88 | -0.13 (-2.59%) | 43,031,320 |
| 29 Aug 2023 | CNY | 4.84 | 5.02 | 4.8 | 5.01 | 5.01 | +0.1 (+2.04%) | 77,691,020 |
| 28 Aug 2023 | CNY | 4.92 | 4.96 | 4.81 | 4.91 | 4.91 | +0.4 (+8.87%) | 84,386,340 |
