| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 18,308,182 |
| 28 Sep 2023 | CNY | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 13,427,366 |
| 27 Sep 2023 | CNY | 3.07 | 3.1 | 3.06 | 3.07 | 3.07 | +0.01 (+0.33%) | 15,663,582 |
| 26 Sep 2023 | CNY | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | -0.01 (-0.33%) | 9,315,568 |
| 25 Sep 2023 | CNY | 3.09 | 3.11 | 3.07 | 3.07 | 3.07 | -0.02 (-0.65%) | 11,829,807 |
| 22 Sep 2023 | CNY | 3.06 | 3.1 | 3.05 | 3.09 | 3.09 | +0.03 (+0.98%) | 16,957,000 |
| 21 Sep 2023 | CNY | 3.07 | 3.09 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 13,092,800 |
| 20 Sep 2023 | CNY | 3.11 | 3.12 | 3.08 | 3.08 | 3.08 | -0.03 (-0.96%) | 12,910,519 |
| 19 Sep 2023 | CNY | 3.11 | 3.14 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 15,492,000 |
| 18 Sep 2023 | CNY | 3.1 | 3.12 | 3.07 | 3.12 | 3.12 | +0.03 (+0.97%) | 21,230,700 |
| 15 Sep 2023 | CNY | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 18,227,450 |
| 14 Sep 2023 | CNY | 3.09 | 3.12 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 18,283,700 |
| 13 Sep 2023 | CNY | 3.14 | 3.15 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 15,629,650 |
| 12 Sep 2023 | CNY | 3.11 | 3.14 | 3.09 | 3.13 | 3.13 | +0.01 (+0.32%) | 13,052,485 |
| 11 Sep 2023 | CNY | 3.1 | 3.14 | 3.09 | 3.12 | 3.12 | +0.03 (+0.97%) | 16,552,236 |
| 8 Sep 2023 | CNY | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | +0.02 (+0.65%) | 15,289,426 |
| 7 Sep 2023 | CNY | 3.12 | 3.12 | 3.06 | 3.07 | 3.07 | -0.05 (-1.60%) | 18,529,582 |
| 6 Sep 2023 | CNY | 3.09 | 3.13 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 14,859,300 |
| 5 Sep 2023 | CNY | 3.15 | 3.15 | 3.09 | 3.1 | 3.1 | -0.05 (-1.59%) | 22,729,000 |
| 4 Sep 2023 | CNY | 3.1 | 3.16 | 3.09 | 3.15 | 3.15 | +0.07 (+2.27%) | 28,758,374 |
| 1 Sep 2023 | CNY | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 20,862,000 |
| 31 Aug 2023 | CNY | 3.08 | 3.1 | 3.03 | 3.05 | 3.05 | -0.05 (-1.61%) | 29,051,167 |
| 30 Aug 2023 | CNY | 3.15 | 3.17 | 3.09 | 3.1 | 3.1 | -0.06 (-1.90%) | 27,246,314 |
| 29 Aug 2023 | CNY | 3.17 | 3.19 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 26,289,649 |
| 28 Aug 2023 | CNY | 3.22 | 3.26 | 3.16 | 3.17 | 3.17 | +0.08 (+2.59%) | 39,476,176 |
| 25 Aug 2023 | CNY | 3.08 | 3.14 | 3.04 | 3.09 | 3.09 | 0.0 (0.0%) | 27,042,635 |
| 24 Aug 2023 | CNY | 3.19 | 3.2 | 3.08 | 3.09 | 3.09 | -0.1 (-3.13%) | 44,624,195 |
| 23 Aug 2023 | CNY | 3.22 | 3.23 | 3.19 | 3.19 | 3.19 | -0.04 (-1.24%) | 19,278,800 |
| 22 Aug 2023 | CNY | 3.21 | 3.24 | 3.19 | 3.23 | 3.23 | +0.03 (+0.94%) | 24,465,010 |
| 21 Aug 2023 | CNY | 3.2 | 3.26 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 21,955,305 |
