| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 3.27 | 3.27 | 3.16 | 3.19 | 3.19 | -0.05 (-1.54%) | 7,022,300 |
| 22 Sep 2023 | CNY | 3.23 | 3.26 | 3.2 | 3.24 | 3.24 | +0.01 (+0.31%) | 6,846,600 |
| 21 Sep 2023 | CNY | 3.21 | 3.29 | 3.21 | 3.23 | 3.23 | -0.01 (-0.31%) | 6,547,960 |
| 20 Sep 2023 | CNY | 3.27 | 3.27 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 4,703,265 |
| 19 Sep 2023 | CNY | 3.25 | 3.27 | 3.23 | 3.24 | 3.24 | -0.01 (-0.31%) | 5,415,065 |
| 18 Sep 2023 | CNY | 3.29 | 3.29 | 3.23 | 3.25 | 3.25 | -0.03 (-0.91%) | 6,763,800 |
| 15 Sep 2023 | CNY | 3.22 | 3.3 | 3.21 | 3.28 | 3.28 | +0.06 (+1.86%) | 7,156,000 |
| 14 Sep 2023 | CNY | 3.21 | 3.25 | 3.2 | 3.22 | 3.22 | -0.02 (-0.62%) | 5,088,800 |
| 13 Sep 2023 | CNY | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 6,542,400 |
| 12 Sep 2023 | CNY | 3.25 | 3.28 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 5,546,400 |
| 11 Sep 2023 | CNY | 3.22 | 3.29 | 3.2 | 3.26 | 3.26 | +0.04 (+1.24%) | 8,576,900 |
| 8 Sep 2023 | CNY | 3.26 | 3.26 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 6,662,800 |
| 7 Sep 2023 | CNY | 3.32 | 3.32 | 3.22 | 3.23 | 3.23 | -0.07 (-2.12%) | 7,815,428 |
| 6 Sep 2023 | CNY | 3.33 | 3.35 | 3.29 | 3.3 | 3.3 | -0.02 (-0.60%) | 7,477,188 |
| 5 Sep 2023 | CNY | 3.43 | 3.43 | 3.3 | 3.32 | 3.32 | -0.1 (-2.92%) | 12,512,700 |
| 4 Sep 2023 | CNY | 3.41 | 3.49 | 3.37 | 3.42 | 3.42 | +0.05 (+1.48%) | 10,411,700 |
| 1 Sep 2023 | CNY | 3.5 | 3.53 | 3.36 | 3.37 | 3.37 | -0.08 (-2.32%) | 10,586,600 |
| 31 Aug 2023 | CNY | 3.61 | 3.62 | 3.44 | 3.45 | 3.45 | -0.12 (-3.36%) | 10,827,420 |
| 30 Aug 2023 | CNY | 3.71 | 3.73 | 3.56 | 3.57 | 3.57 | -0.14 (-3.77%) | 12,259,900 |
| 29 Aug 2023 | CNY | 3.63 | 3.72 | 3.6 | 3.71 | 3.71 | +0.08 (+2.20%) | 12,929,232 |
| 28 Aug 2023 | CNY | 3.7 | 3.79 | 3.61 | 3.63 | 3.63 | +0.06 (+1.68%) | 14,876,158 |
| 25 Aug 2023 | CNY | 3.56 | 3.64 | 3.53 | 3.57 | 3.57 | -0.02 (-0.56%) | 10,318,361 |
| 24 Aug 2023 | CNY | 3.55 | 3.65 | 3.48 | 3.59 | 3.59 | +0.08 (+2.28%) | 13,240,582 |
| 23 Aug 2023 | CNY | 3.6 | 3.62 | 3.51 | 3.51 | 3.51 | -0.1 (-2.77%) | 10,734,600 |
| 22 Aug 2023 | CNY | 3.63 | 3.67 | 3.55 | 3.61 | 3.61 | 0.0 (0.0%) | 12,311,867 |
| 21 Aug 2023 | CNY | 3.63 | 3.74 | 3.61 | 3.61 | 3.61 | -0.05 (-1.37%) | 17,106,100 |
| 18 Aug 2023 | CNY | 3.75 | 3.78 | 3.64 | 3.66 | 3.66 | -0.07 (-1.88%) | 14,232,926 |
| 17 Aug 2023 | CNY | 3.75 | 3.81 | 3.69 | 3.73 | 3.73 | -0.02 (-0.53%) | 19,730,200 |
| 16 Aug 2023 | CNY | 3.76 | 3.84 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 23,911,405 |
| 15 Aug 2023 | CNY | 3.83 | 3.84 | 3.69 | 3.72 | 3.72 | -0.13 (-3.38%) | 22,605,826 |
