| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 3.58 | 3.6 | 3.54 | 3.55 | 3.55 | -0.02 (-0.56%) | 4,495,500 |
| 9 Oct 2023 | CNY | 3.63 | 3.64 | 3.56 | 3.57 | 3.57 | -0.04 (-1.11%) | 5,503,550 |
| 28 Sep 2023 | CNY | 3.57 | 3.62 | 3.56 | 3.61 | 3.61 | +0.04 (+1.12%) | 6,567,988 |
| 27 Sep 2023 | CNY | 3.57 | 3.61 | 3.56 | 3.57 | 3.57 | 0.0 (0.0%) | 5,539,100 |
| 26 Sep 2023 | CNY | 3.58 | 3.59 | 3.54 | 3.57 | 3.57 | -0.01 (-0.28%) | 5,562,011 |
| 25 Sep 2023 | CNY | 3.59 | 3.61 | 3.55 | 3.58 | 3.58 | -0.01 (-0.28%) | 5,734,900 |
| 22 Sep 2023 | CNY | 3.61 | 3.64 | 3.57 | 3.59 | 3.59 | -0.03 (-0.83%) | 8,615,500 |
| 21 Sep 2023 | CNY | 3.6 | 3.64 | 3.58 | 3.62 | 3.62 | +0.01 (+0.28%) | 8,209,400 |
| 20 Sep 2023 | CNY | 3.61 | 3.64 | 3.58 | 3.61 | 3.61 | -0.01 (-0.28%) | 7,165,446 |
| 19 Sep 2023 | CNY | 3.6 | 3.65 | 3.59 | 3.62 | 3.62 | +0.04 (+1.12%) | 10,568,301 |
| 18 Sep 2023 | CNY | 3.61 | 3.63 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 5,473,800 |
| 15 Sep 2023 | CNY | 3.58 | 3.64 | 3.56 | 3.62 | 3.62 | +0.05 (+1.40%) | 8,289,201 |
| 14 Sep 2023 | CNY | 3.57 | 3.59 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 4,796,601 |
| 13 Sep 2023 | CNY | 3.55 | 3.62 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 8,288,900 |
| 12 Sep 2023 | CNY | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | 0.0 (0.0%) | 5,354,500 |
| 11 Sep 2023 | CNY | 3.53 | 3.57 | 3.51 | 3.56 | 3.56 | +0.04 (+1.14%) | 5,824,700 |
| 8 Sep 2023 | CNY | 3.52 | 3.55 | 3.51 | 3.52 | 3.52 | 0.0 (0.0%) | 5,339,784 |
| 7 Sep 2023 | CNY | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | -0.05 (-1.40%) | 5,190,600 |
| 6 Sep 2023 | CNY | 3.63 | 3.63 | 3.55 | 3.57 | 3.57 | -0.06 (-1.65%) | 8,055,331 |
| 5 Sep 2023 | CNY | 3.63 | 3.66 | 3.59 | 3.63 | 3.63 | -0.01 (-0.27%) | 12,571,150 |
| 4 Sep 2023 | CNY | 3.5 | 3.65 | 3.49 | 3.64 | 3.64 | +0.12 (+3.41%) | 20,138,626 |
| 1 Sep 2023 | CNY | 3.49 | 3.55 | 3.47 | 3.52 | 3.52 | +0.04 (+1.15%) | 8,915,529 |
| 31 Aug 2023 | CNY | 3.49 | 3.5 | 3.45 | 3.48 | 3.48 | -0.01 (-0.29%) | 6,146,400 |
| 30 Aug 2023 | CNY | 3.47 | 3.52 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 7,931,123 |
| 29 Aug 2023 | CNY | 3.47 | 3.51 | 3.46 | 3.5 | 3.5 | +0.04 (+1.16%) | 12,432,102 |
| 28 Aug 2023 | CNY | 3.52 | 3.55 | 3.44 | 3.46 | 3.46 | +0.07 (+2.06%) | 17,038,094 |
| 25 Aug 2023 | CNY | 3.4 | 3.44 | 3.36 | 3.39 | 3.39 | -0.01 (-0.29%) | 9,469,800 |
| 24 Aug 2023 | CNY | 3.43 | 3.47 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 10,491,000 |
| 23 Aug 2023 | CNY | 3.54 | 3.54 | 3.44 | 3.44 | 3.44 | -0.1 (-2.82%) | 15,465,700 |
| 22 Aug 2023 | CNY | 3.67 | 3.67 | 3.5 | 3.54 | 3.54 | -0.13 (-3.54%) | 30,293,250 |
