| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 2.93 | 3.01 | 2.91 | 2.91 | 2.91 | +0.03 (+1.04%) | 16,178,230 |
| 27 Sep 2023 | CNY | 2.88 | 2.9 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 8,036,010 |
| 26 Sep 2023 | CNY | 2.93 | 2.93 | 2.86 | 2.88 | 2.88 | -0.06 (-2.04%) | 11,679,020 |
| 25 Sep 2023 | CNY | 2.98 | 2.99 | 2.92 | 2.94 | 2.94 | -0.06 (-2%) | 13,939,305 |
| 22 Sep 2023 | CNY | 3.02 | 3.04 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 15,411,272 |
| 21 Sep 2023 | CNY | 3.05 | 3.05 | 2.97 | 3.02 | 3.02 | 0.0 (0.0%) | 16,849,723 |
| 20 Sep 2023 | CNY | 3.08 | 3.09 | 3.01 | 3.02 | 3.02 | -0.08 (-2.58%) | 22,987,710 |
| 19 Sep 2023 | CNY | 3.13 | 3.18 | 3.09 | 3.1 | 3.1 | -0.06 (-1.90%) | 23,557,020 |
| 18 Sep 2023 | CNY | 3.09 | 3.23 | 3.08 | 3.16 | 3.16 | +0.06 (+1.94%) | 31,673,974 |
| 15 Sep 2023 | CNY | 3.19 | 3.24 | 3.07 | 3.1 | 3.1 | -0.11 (-3.43%) | 36,999,022 |
| 14 Sep 2023 | CNY | 3.11 | 3.26 | 3.05 | 3.21 | 3.21 | +0.06 (+1.90%) | 58,850,551 |
| 13 Sep 2023 | CNY | 3.26 | 3.39 | 3.12 | 3.15 | 3.15 | -0.02 (-0.63%) | 68,061,752 |
| 12 Sep 2023 | CNY | 2.9 | 3.17 | 2.9 | 3.17 | 3.17 | +0.29 (+10.07%) | 14,274,270 |
| 11 Sep 2023 | CNY | 2.96 | 2.97 | 2.87 | 2.88 | 2.88 | -0.06 (-2.04%) | 16,960,230 |
| 8 Sep 2023 | CNY | 3.01 | 3.01 | 2.9 | 2.94 | 2.94 | -0.06 (-2%) | 13,706,265 |
| 7 Sep 2023 | CNY | 3.06 | 3.09 | 3 | 3 | 3 | -0.14 (-4.46%) | 25,919,243 |
| 6 Sep 2023 | CNY | 3.03 | 3.29 | 3.02 | 3.14 | 3.14 | +0.07 (+2.28%) | 39,644,182 |
| 5 Sep 2023 | CNY | 3.05 | 3.12 | 2.99 | 3.07 | 3.07 | +0.06 (+1.99%) | 48,873,968 |
| 4 Sep 2023 | CNY | 2.76 | 3.01 | 2.76 | 3.01 | 3.01 | +0.27 (+9.85%) | 16,626,453 |
| 1 Sep 2023 | CNY | 2.72 | 2.75 | 2.67 | 2.74 | 2.74 | +0.05 (+1.86%) | 4,936,690 |
| 31 Aug 2023 | CNY | 2.72 | 2.75 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 4,267,300 |
| 30 Aug 2023 | CNY | 2.77 | 2.79 | 2.72 | 2.72 | 2.72 | -0.04 (-1.45%) | 5,681,400 |
| 29 Aug 2023 | CNY | 2.75 | 2.79 | 2.74 | 2.76 | 2.76 | -0.01 (-0.36%) | 5,617,719 |
| 28 Aug 2023 | CNY | 2.81 | 2.84 | 2.73 | 2.77 | 2.77 | +0.12 (+4.53%) | 12,752,727 |
| 25 Aug 2023 | CNY | 2.7 | 2.72 | 2.64 | 2.65 | 2.65 | -0.04 (-1.49%) | 5,230,618 |
| 24 Aug 2023 | CNY | 2.71 | 2.73 | 2.67 | 2.69 | 2.69 | -0.01 (-0.37%) | 4,820,493 |
| 23 Aug 2023 | CNY | 2.71 | 2.76 | 2.7 | 2.7 | 2.7 | -0.04 (-1.46%) | 4,060,090 |
| 22 Aug 2023 | CNY | 2.76 | 2.77 | 2.68 | 2.74 | 2.74 | -0.02 (-0.72%) | 6,425,520 |
| 21 Aug 2023 | CNY | 2.73 | 2.82 | 2.73 | 2.76 | 2.76 | +0.02 (+0.73%) | 5,373,710 |
| 18 Aug 2023 | CNY | 2.75 | 2.79 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 4,057,500 |
