| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 3.29 | 3.3 | 3.23 | 3.26 | 3.26 | -0.05 (-1.51%) | 27,494,930 |
| 15 Sep 2023 | CNY | 3.27 | 3.34 | 3.27 | 3.31 | 3.31 | +0.04 (+1.22%) | 28,132,600 |
| 14 Sep 2023 | CNY | 3.27 | 3.28 | 3.24 | 3.27 | 3.27 | +0.01 (+0.31%) | 13,134,200 |
| 13 Sep 2023 | CNY | 3.25 | 3.29 | 3.24 | 3.26 | 3.26 | +0.02 (+0.62%) | 16,212,100 |
| 12 Sep 2023 | CNY | 3.27 | 3.28 | 3.24 | 3.24 | 3.24 | -0.03 (-0.92%) | 10,545,100 |
| 11 Sep 2023 | CNY | 3.23 | 3.28 | 3.22 | 3.27 | 3.27 | +0.05 (+1.55%) | 18,111,500 |
| 8 Sep 2023 | CNY | 3.24 | 3.25 | 3.22 | 3.22 | 3.22 | -0.03 (-0.92%) | 11,503,552 |
| 7 Sep 2023 | CNY | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 14,687,158 |
| 6 Sep 2023 | CNY | 3.25 | 3.26 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 11,395,155 |
| 5 Sep 2023 | CNY | 3.29 | 3.3 | 3.25 | 3.26 | 3.26 | -0.03 (-0.91%) | 11,291,783 |
| 4 Sep 2023 | CNY | 3.23 | 3.3 | 3.23 | 3.29 | 3.29 | +0.06 (+1.86%) | 20,571,900 |
| 1 Sep 2023 | CNY | 3.22 | 3.27 | 3.2 | 3.23 | 3.23 | +0.02 (+0.62%) | 19,191,049 |
| 31 Aug 2023 | CNY | 3.21 | 3.25 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 19,648,809 |
| 30 Aug 2023 | CNY | 3.31 | 3.32 | 3.21 | 3.22 | 3.22 | -0.1 (-3.01%) | 31,356,320 |
| 29 Aug 2023 | CNY | 3.34 | 3.36 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 29,010,600 |
| 28 Aug 2023 | CNY | 3.4 | 3.43 | 3.33 | 3.34 | 3.34 | +0.05 (+1.52%) | 31,976,616 |
| 25 Aug 2023 | CNY | 3.25 | 3.33 | 3.23 | 3.29 | 3.29 | +0.04 (+1.23%) | 22,211,100 |
| 24 Aug 2023 | CNY | 3.32 | 3.33 | 3.24 | 3.25 | 3.25 | -0.06 (-1.81%) | 28,493,400 |
| 23 Aug 2023 | CNY | 3.33 | 3.35 | 3.31 | 3.31 | 3.31 | -0.03 (-0.90%) | 16,468,751 |
| 22 Aug 2023 | CNY | 3.34 | 3.36 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 17,147,316 |
| 21 Aug 2023 | CNY | 3.38 | 3.44 | 3.34 | 3.35 | 3.35 | -0.03 (-0.89%) | 25,338,310 |
| 18 Aug 2023 | CNY | 3.35 | 3.43 | 3.34 | 3.38 | 3.38 | +0.03 (+0.90%) | 30,685,600 |
| 17 Aug 2023 | CNY | 3.33 | 3.36 | 3.3 | 3.35 | 3.35 | +0.01 (+0.30%) | 17,382,084 |
| 16 Aug 2023 | CNY | 3.35 | 3.36 | 3.32 | 3.34 | 3.34 | -0.01 (-0.30%) | 14,527,400 |
| 15 Aug 2023 | CNY | 3.35 | 3.37 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 24,777,552 |
| 14 Aug 2023 | CNY | 3.31 | 3.36 | 3.28 | 3.36 | 3.36 | +0.05 (+1.51%) | 23,400,495 |
| 11 Aug 2023 | CNY | 3.37 | 3.37 | 3.3 | 3.31 | 3.31 | -0.05 (-1.49%) | 20,071,930 |
| 10 Aug 2023 | CNY | 3.33 | 3.38 | 3.32 | 3.36 | 3.36 | +0.04 (+1.20%) | 18,746,257 |
| 9 Aug 2023 | CNY | 3.33 | 3.34 | 3.31 | 3.32 | 3.32 | 0.0 (0.0%) | 14,835,000 |
| 8 Aug 2023 | CNY | 3.35 | 3.36 | 3.32 | 3.32 | 3.32 | -0.02 (-0.60%) | 17,053,479 |
