| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 21 Aug 2023 | CNY | 3.72 | 3.89 | 3.64 | 3.67 | 3.67 | -0.05 (-1.34%) | 34,122,877 |
| 18 Aug 2023 | CNY | 3.57 | 3.83 | 3.56 | 3.72 | 3.72 | +0.15 (+4.20%) | 50,048,877 |
| 17 Aug 2023 | CNY | 3.56 | 3.62 | 3.51 | 3.57 | 3.57 | +0.01 (+0.28%) | 10,499,276 |
| 16 Aug 2023 | CNY | 3.59 | 3.59 | 3.55 | 3.56 | 3.56 | -0.04 (-1.11%) | 4,880,300 |
| 15 Aug 2023 | CNY | 3.58 | 3.61 | 3.56 | 3.6 | 3.6 | +0.02 (+0.56%) | 4,828,415 |
| 14 Aug 2023 | CNY | 3.55 | 3.59 | 3.52 | 3.58 | 3.58 | +0.02 (+0.56%) | 4,995,800 |
| 11 Aug 2023 | CNY | 3.62 | 3.65 | 3.56 | 3.56 | 3.56 | -0.08 (-2.20%) | 6,625,227 |
| 10 Aug 2023 | CNY | 3.56 | 3.66 | 3.56 | 3.64 | 3.64 | +0.08 (+2.25%) | 10,130,217 |
| 9 Aug 2023 | CNY | 3.6 | 3.6 | 3.56 | 3.56 | 3.56 | -0.04 (-1.11%) | 3,035,801 |
| 8 Aug 2023 | CNY | 3.6 | 3.61 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 4,211,000 |
| 7 Aug 2023 | CNY | 3.64 | 3.64 | 3.59 | 3.6 | 3.6 | -0.04 (-1.10%) | 5,504,640 |
| 4 Aug 2023 | CNY | 3.66 | 3.68 | 3.63 | 3.64 | 3.64 | -0.02 (-0.55%) | 6,323,100 |
