| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 3.16 | 3.18 | 3.05 | 3.05 | 3.05 | -0.16 (-4.98%) | 35,660,488 |
| 25 Sep 2023 | CNY | 3.37 | 3.37 | 3.21 | 3.21 | 3.21 | -0.17 (-5.03%) | 24,218,900 |
| 22 Sep 2023 | CNY | 3.36 | 3.39 | 3.35 | 3.38 | 3.38 | +0.02 (+0.60%) | 7,622,218 |
| 21 Sep 2023 | CNY | 3.4 | 3.4 | 3.36 | 3.36 | 3.36 | -0.04 (-1.18%) | 6,764,700 |
| 20 Sep 2023 | CNY | 3.39 | 3.42 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 6,133,403 |
| 19 Sep 2023 | CNY | 3.42 | 3.43 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 7,076,292 |
| 18 Sep 2023 | CNY | 3.38 | 3.49 | 3.38 | 3.43 | 3.43 | +0.06 (+1.78%) | 15,296,052 |
| 15 Sep 2023 | CNY | 3.38 | 3.38 | 3.34 | 3.37 | 3.37 | 0.0 (0.0%) | 5,971,560 |
| 14 Sep 2023 | CNY | 3.37 | 3.39 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 7,534,488 |
| 13 Sep 2023 | CNY | 3.43 | 3.44 | 3.37 | 3.39 | 3.39 | -0.05 (-1.45%) | 10,434,703 |
| 12 Sep 2023 | CNY | 3.45 | 3.46 | 3.43 | 3.44 | 3.44 | -0.02 (-0.58%) | 7,096,356 |
| 11 Sep 2023 | CNY | 3.49 | 3.5 | 3.45 | 3.46 | 3.46 | -0.03 (-0.86%) | 11,236,853 |
| 8 Sep 2023 | CNY | 3.43 | 3.55 | 3.42 | 3.49 | 3.49 | +0.06 (+1.75%) | 14,677,805 |
| 7 Sep 2023 | CNY | 3.47 | 3.48 | 3.41 | 3.43 | 3.43 | -0.05 (-1.44%) | 13,176,180 |
| 6 Sep 2023 | CNY | 3.51 | 3.52 | 3.47 | 3.48 | 3.48 | -0.03 (-0.85%) | 7,327,420 |
| 5 Sep 2023 | CNY | 3.5 | 3.55 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 10,984,678 |
| 4 Sep 2023 | CNY | 3.42 | 3.52 | 3.42 | 3.51 | 3.51 | +0.09 (+2.63%) | 13,816,804 |
| 1 Sep 2023 | CNY | 3.38 | 3.42 | 3.37 | 3.42 | 3.42 | +0.04 (+1.18%) | 8,938,524 |
| 31 Aug 2023 | CNY | 3.43 | 3.44 | 3.38 | 3.38 | 3.38 | -0.05 (-1.46%) | 10,564,218 |
| 30 Aug 2023 | CNY | 3.44 | 3.46 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 7,414,793 |
| 29 Aug 2023 | CNY | 3.37 | 3.48 | 3.34 | 3.45 | 3.45 | +0.07 (+2.07%) | 14,775,036 |
| 28 Aug 2023 | CNY | 3.56 | 3.58 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 18,728,076 |
| 25 Aug 2023 | CNY | 3.42 | 3.45 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 11,435,828 |
| 24 Aug 2023 | CNY | 3.45 | 3.47 | 3.34 | 3.44 | 3.44 | -0.01 (-0.29%) | 15,547,329 |
| 23 Aug 2023 | CNY | 3.58 | 3.58 | 3.41 | 3.45 | 3.45 | -0.13 (-3.63%) | 16,938,766 |
| 22 Aug 2023 | CNY | 3.65 | 3.66 | 3.47 | 3.58 | 3.58 | -0.06 (-1.65%) | 23,440,700 |
| 21 Aug 2023 | CNY | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -0.03 (-0.82%) | 10,030,184 |
| 18 Aug 2023 | CNY | 3.71 | 3.73 | 3.66 | 3.67 | 3.67 | -0.04 (-1.08%) | 9,086,400 |
| 17 Aug 2023 | CNY | 3.67 | 3.72 | 3.66 | 3.71 | 3.71 | +0.03 (+0.82%) | 11,631,973 |
| 16 Aug 2023 | CNY | 3.65 | 3.71 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 9,693,300 |
