| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 3.73 | 3.75 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 15,993,140 |
| 25 Sep 2023 | CNY | 3.71 | 3.75 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 24,941,075 |
| 22 Sep 2023 | CNY | 3.7 | 3.71 | 3.65 | 3.71 | 3.71 | +0.01 (+0.27%) | 26,308,800 |
| 21 Sep 2023 | CNY | 3.69 | 3.71 | 3.66 | 3.7 | 3.7 | +0.01 (+0.27%) | 24,432,488 |
| 20 Sep 2023 | CNY | 3.65 | 3.72 | 3.62 | 3.69 | 3.69 | +0.03 (+0.82%) | 33,400,380 |
| 19 Sep 2023 | CNY | 3.57 | 3.66 | 3.57 | 3.66 | 3.66 | +0.08 (+2.23%) | 38,980,630 |
| 18 Sep 2023 | CNY | 3.63 | 3.64 | 3.55 | 3.58 | 3.58 | -0.09 (-2.45%) | 38,394,005 |
| 15 Sep 2023 | CNY | 3.66 | 3.68 | 3.62 | 3.67 | 3.67 | +0.04 (+1.10%) | 28,356,081 |
| 14 Sep 2023 | CNY | 3.61 | 3.64 | 3.6 | 3.63 | 3.63 | +0.03 (+0.83%) | 19,926,000 |
| 13 Sep 2023 | CNY | 3.61 | 3.63 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 14,461,651 |
| 12 Sep 2023 | CNY | 3.62 | 3.63 | 3.6 | 3.61 | 3.61 | -0.01 (-0.28%) | 13,488,520 |
| 11 Sep 2023 | CNY | 3.61 | 3.64 | 3.58 | 3.62 | 3.62 | +0.02 (+0.56%) | 17,359,866 |
| 8 Sep 2023 | CNY | 3.62 | 3.63 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 17,207,200 |
| 7 Sep 2023 | CNY | 3.64 | 3.67 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 18,479,596 |
| 6 Sep 2023 | CNY | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 14,570,500 |
| 5 Sep 2023 | CNY | 3.75 | 3.75 | 3.64 | 3.65 | 3.65 | -0.09 (-2.41%) | 25,413,632 |
| 4 Sep 2023 | CNY | 3.64 | 3.76 | 3.64 | 3.74 | 3.74 | +0.09 (+2.47%) | 36,002,185 |
| 1 Sep 2023 | CNY | 3.63 | 3.67 | 3.62 | 3.65 | 3.65 | +0.03 (+0.83%) | 16,620,900 |
| 31 Aug 2023 | CNY | 3.63 | 3.68 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 19,759,914 |
| 30 Aug 2023 | CNY | 3.72 | 3.73 | 3.62 | 3.62 | 3.62 | -0.11 (-2.95%) | 36,301,970 |
| 29 Aug 2023 | CNY | 3.81 | 3.81 | 3.7 | 3.73 | 3.73 | -0.08 (-2.10%) | 36,156,009 |
| 28 Aug 2023 | CNY | 3.99 | 4 | 3.78 | 3.81 | 3.81 | +0.07 (+1.87%) | 43,022,784 |
| 25 Aug 2023 | CNY | 3.69 | 3.8 | 3.69 | 3.74 | 3.74 | +0.05 (+1.36%) | 25,293,140 |
| 24 Aug 2023 | CNY | 3.74 | 3.75 | 3.66 | 3.69 | 3.69 | -0.04 (-1.07%) | 20,442,443 |
| 23 Aug 2023 | CNY | 3.73 | 3.79 | 3.71 | 3.73 | 3.73 | 0.0 (0.0%) | 23,348,390 |
| 22 Aug 2023 | CNY | 3.71 | 3.75 | 3.69 | 3.73 | 3.73 | +0.02 (+0.54%) | 17,574,446 |
| 21 Aug 2023 | CNY | 3.75 | 3.77 | 3.7 | 3.71 | 3.71 | -0.04 (-1.07%) | 17,300,533 |
| 18 Aug 2023 | CNY | 3.73 | 3.8 | 3.71 | 3.75 | 3.75 | +0.01 (+0.27%) | 28,726,018 |
| 17 Aug 2023 | CNY | 3.78 | 3.79 | 3.7 | 3.74 | 3.74 | -0.05 (-1.32%) | 22,854,786 |
| 16 Aug 2023 | CNY | 3.74 | 3.82 | 3.72 | 3.79 | 3.79 | +0.03 (+0.80%) | 21,806,427 |
