| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 3.22 | 3.25 | 3.19 | 3.21 | 3.21 | -0.03 (-0.93%) | 9,676,600 |
| 19 Sep 2023 | CNY | 3.22 | 3.25 | 3.21 | 3.24 | 3.24 | +0.01 (+0.31%) | 9,860,740 |
| 18 Sep 2023 | CNY | 3.23 | 3.25 | 3.21 | 3.23 | 3.23 | 0.0 (0.0%) | 10,854,715 |
| 15 Sep 2023 | CNY | 3.28 | 3.3 | 3.21 | 3.23 | 3.23 | -0.04 (-1.22%) | 12,397,000 |
| 14 Sep 2023 | CNY | 3.26 | 3.29 | 3.21 | 3.27 | 3.27 | +0.01 (+0.31%) | 20,371,928 |
| 13 Sep 2023 | CNY | 3.28 | 3.35 | 3.24 | 3.26 | 3.26 | -0.03 (-0.91%) | 14,695,050 |
| 12 Sep 2023 | CNY | 3.28 | 3.3 | 3.25 | 3.29 | 3.29 | +0.02 (+0.61%) | 12,429,532 |
| 11 Sep 2023 | CNY | 3.28 | 3.31 | 3.24 | 3.27 | 3.27 | -0.01 (-0.30%) | 16,202,890 |
| 8 Sep 2023 | CNY | 3.26 | 3.29 | 3.24 | 3.28 | 3.28 | +0.01 (+0.31%) | 12,173,268 |
| 7 Sep 2023 | CNY | 3.3 | 3.37 | 3.27 | 3.27 | 3.27 | -0.06 (-1.80%) | 24,625,300 |
| 6 Sep 2023 | CNY | 3.35 | 3.35 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 27,853,800 |
| 5 Sep 2023 | CNY | 3.39 | 3.39 | 3.29 | 3.32 | 3.32 | -0.08 (-2.35%) | 76,341,961 |
| 4 Sep 2023 | CNY | 3.09 | 3.4 | 3.08 | 3.4 | 3.4 | +0.31 (+10.03%) | 55,800,405 |
| 1 Sep 2023 | CNY | 3.08 | 3.12 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 6,539,900 |
| 31 Aug 2023 | CNY | 3.14 | 3.15 | 3.08 | 3.09 | 3.09 | -0.05 (-1.59%) | 11,874,835 |
| 30 Aug 2023 | CNY | 3.17 | 3.21 | 3.13 | 3.14 | 3.14 | -0.03 (-0.95%) | 8,860,800 |
| 29 Aug 2023 | CNY | 3.16 | 3.2 | 3.13 | 3.17 | 3.17 | 0.0 (0.0%) | 14,017,679 |
| 28 Aug 2023 | CNY | 3.2 | 3.3 | 3.14 | 3.17 | 3.17 | +0.09 (+2.92%) | 25,130,039 |
| 25 Aug 2023 | CNY | 3.08 | 3.13 | 3.07 | 3.08 | 3.08 | -0.01 (-0.32%) | 7,135,900 |
| 24 Aug 2023 | CNY | 3.09 | 3.13 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 6,805,020 |
| 23 Aug 2023 | CNY | 3.14 | 3.15 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 7,934,045 |
| 22 Aug 2023 | CNY | 3.12 | 3.14 | 3.06 | 3.09 | 3.09 | -0.03 (-0.96%) | 9,098,805 |
| 21 Aug 2023 | CNY | 3.14 | 3.19 | 3.12 | 3.12 | 3.12 | -0.02 (-0.64%) | 6,845,700 |
| 18 Aug 2023 | CNY | 3.18 | 3.23 | 3.14 | 3.14 | 3.14 | -0.06 (-1.88%) | 6,181,300 |
| 17 Aug 2023 | CNY | 3.16 | 3.21 | 3.14 | 3.2 | 3.2 | +0.02 (+0.63%) | 7,673,156 |
| 16 Aug 2023 | CNY | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 5,256,829 |
| 15 Aug 2023 | CNY | 3.21 | 3.23 | 3.16 | 3.19 | 3.19 | -0.01 (-0.31%) | 6,145,200 |
| 14 Aug 2023 | CNY | 3.18 | 3.22 | 3.14 | 3.2 | 3.2 | +0.01 (+0.31%) | 8,453,730 |
| 11 Aug 2023 | CNY | 3.27 | 3.28 | 3.19 | 3.19 | 3.19 | -0.09 (-2.74%) | 7,299,000 |
| 10 Aug 2023 | CNY | 3.24 | 3.3 | 3.23 | 3.28 | 3.28 | +0.04 (+1.23%) | 7,584,170 |
