| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 3.19 | 3.22 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 108,790,900 |
| 13 Oct 2023 | CNY | 3.21 | 3.24 | 3.19 | 3.2 | 3.2 | -0.04 (-1.23%) | 102,710,410 |
| 12 Oct 2023 | CNY | 3.25 | 3.26 | 3.21 | 3.24 | 3.24 | +0.03 (+0.93%) | 125,299,300 |
| 11 Oct 2023 | CNY | 3.22 | 3.24 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 124,541,290 |
| 10 Oct 2023 | CNY | 3.26 | 3.28 | 3.21 | 3.22 | 3.22 | -0.02 (-0.62%) | 120,506,240 |
| 9 Oct 2023 | CNY | 3.29 | 3.3 | 3.23 | 3.24 | 3.24 | -0.08 (-2.41%) | 134,268,450 |
| 28 Sep 2023 | CNY | 3.32 | 3.34 | 3.3 | 3.32 | 3.32 | +0.01 (+0.30%) | 96,354,380 |
| 27 Sep 2023 | CNY | 3.31 | 3.34 | 3.29 | 3.31 | 3.31 | 0.0 (0.0%) | 96,147,180 |
| 26 Sep 2023 | CNY | 3.3 | 3.34 | 3.3 | 3.31 | 3.31 | +0.01 (+0.30%) | 109,315,930 |
| 25 Sep 2023 | CNY | 3.38 | 3.39 | 3.29 | 3.3 | 3.3 | -0.11 (-3.23%) | 182,962,100 |
| 22 Sep 2023 | CNY | 3.31 | 3.41 | 3.31 | 3.41 | 3.41 | +0.09 (+2.71%) | 211,966,660 |
| 21 Sep 2023 | CNY | 3.34 | 3.36 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 111,802,920 |
| 20 Sep 2023 | CNY | 3.35 | 3.39 | 3.32 | 3.34 | 3.34 | -0.01 (-0.30%) | 136,621,580 |
| 19 Sep 2023 | CNY | 3.36 | 3.39 | 3.34 | 3.35 | 3.35 | -0.01 (-0.30%) | 109,114,220 |
| 18 Sep 2023 | CNY | 3.37 | 3.4 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 137,722,900 |
| 15 Sep 2023 | CNY | 3.41 | 3.43 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 137,471,540 |
| 14 Sep 2023 | CNY | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | 0.0 (0.0%) | 125,109,870 |
| 13 Sep 2023 | CNY | 3.43 | 3.44 | 3.37 | 3.39 | 3.39 | -0.04 (-1.17%) | 140,288,060 |
| 12 Sep 2023 | CNY | 3.45 | 3.48 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 153,744,420 |
| 11 Sep 2023 | CNY | 3.4 | 3.49 | 3.37 | 3.46 | 3.46 | +0.06 (+1.76%) | 249,821,840 |
| 8 Sep 2023 | CNY | 3.39 | 3.43 | 3.36 | 3.4 | 3.4 | -0.01 (-0.29%) | 186,142,830 |
| 7 Sep 2023 | CNY | 3.43 | 3.47 | 3.38 | 3.41 | 3.41 | -0.02 (-0.58%) | 216,068,100 |
| 6 Sep 2023 | CNY | 3.44 | 3.47 | 3.42 | 3.43 | 3.43 | -0.04 (-1.15%) | 209,256,560 |
| 5 Sep 2023 | CNY | 3.51 | 3.52 | 3.45 | 3.47 | 3.47 | -0.07 (-1.98%) | 260,770,900 |
| 4 Sep 2023 | CNY | 3.51 | 3.57 | 3.46 | 3.54 | 3.54 | +0.03 (+0.85%) | 294,398,930 |
| 1 Sep 2023 | CNY | 3.53 | 3.55 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 238,388,330 |
| 31 Aug 2023 | CNY | 3.55 | 3.6 | 3.49 | 3.5 | 3.5 | -0.1 (-2.78%) | 341,571,100 |
| 30 Aug 2023 | CNY | 3.72 | 3.72 | 3.57 | 3.6 | 3.6 | -0.14 (-3.74%) | 446,644,450 |
| 29 Aug 2023 | CNY | 3.76 | 3.79 | 3.63 | 3.74 | 3.74 | -0.04 (-1.06%) | 765,896,250 |
| 28 Aug 2023 | CNY | 3.88 | 3.88 | 3.76 | 3.78 | 3.78 | +0.25 (+7.08%) | 1,149,866,580 |
