| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 2.91 | 2.94 | 2.85 | 2.86 | 2.86 | -0.06 (-2.05%) | 67,639,230 |
| 25 Sep 2023 | CNY | 3.01 | 3.02 | 2.85 | 2.92 | 2.92 | -0.1 (-3.31%) | 141,913,455 |
| 22 Sep 2023 | CNY | 2.95 | 3.05 | 2.95 | 3.02 | 3.02 | +0.06 (+2.03%) | 72,300,510 |
| 21 Sep 2023 | CNY | 2.94 | 2.98 | 2.93 | 2.96 | 2.96 | +0.02 (+0.68%) | 43,249,000 |
| 20 Sep 2023 | CNY | 2.96 | 2.97 | 2.92 | 2.94 | 2.94 | -0.03 (-1.01%) | 42,707,900 |
| 19 Sep 2023 | CNY | 2.96 | 3.01 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 40,378,553 |
| 18 Sep 2023 | CNY | 2.96 | 2.98 | 2.93 | 2.97 | 2.97 | +0.02 (+0.68%) | 35,089,139 |
| 15 Sep 2023 | CNY | 2.96 | 3.05 | 2.95 | 2.95 | 2.95 | -0.01 (-0.34%) | 85,223,139 |
| 14 Sep 2023 | CNY | 2.99 | 3.05 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 61,665,700 |
| 13 Sep 2023 | CNY | 3 | 3.01 | 2.95 | 2.98 | 2.98 | -0.02 (-0.67%) | 35,889,302 |
| 12 Sep 2023 | CNY | 3 | 3.04 | 2.93 | 3 | 3 | -0.01 (-0.33%) | 77,464,400 |
| 11 Sep 2023 | CNY | 2.98 | 3.03 | 2.95 | 3.01 | 3.01 | +0.04 (+1.35%) | 71,040,020 |
| 8 Sep 2023 | CNY | 3.01 | 3.02 | 2.96 | 2.97 | 2.97 | -0.04 (-1.33%) | 39,249,901 |
| 7 Sep 2023 | CNY | 3.06 | 3.07 | 3 | 3.01 | 3.01 | -0.05 (-1.63%) | 40,086,500 |
| 6 Sep 2023 | CNY | 3.08 | 3.09 | 3.03 | 3.06 | 3.06 | -0.03 (-0.97%) | 37,879,800 |
| 5 Sep 2023 | CNY | 3.16 | 3.17 | 3.07 | 3.09 | 3.09 | -0.07 (-2.22%) | 56,504,174 |
| 4 Sep 2023 | CNY | 3.2 | 3.23 | 3.14 | 3.16 | 3.16 | -0.04 (-1.25%) | 77,867,099 |
| 1 Sep 2023 | CNY | 3.12 | 3.22 | 3.12 | 3.2 | 3.2 | +0.07 (+2.24%) | 45,051,242 |
| 31 Aug 2023 | CNY | 3.15 | 3.17 | 3.07 | 3.13 | 3.13 | -0.02 (-0.63%) | 39,009,300 |
| 30 Aug 2023 | CNY | 3.18 | 3.21 | 3.13 | 3.15 | 3.15 | -0.04 (-1.25%) | 49,147,881 |
| 29 Aug 2023 | CNY | 3.12 | 3.19 | 3.1 | 3.19 | 3.19 | +0.05 (+1.59%) | 45,053,253 |
| 28 Aug 2023 | CNY | 3.25 | 3.3 | 3.12 | 3.14 | 3.14 | +0.03 (+0.96%) | 46,339,544 |
| 25 Aug 2023 | CNY | 3.1 | 3.19 | 3.09 | 3.11 | 3.11 | -0.02 (-0.64%) | 37,764,954 |
| 24 Aug 2023 | CNY | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 40,314,051 |
| 23 Aug 2023 | CNY | 3.21 | 3.22 | 3.14 | 3.15 | 3.15 | -0.07 (-2.17%) | 36,660,434 |
| 22 Aug 2023 | CNY | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | +0.05 (+1.58%) | 33,512,980 |
| 21 Aug 2023 | CNY | 3.22 | 3.26 | 3.17 | 3.17 | 3.17 | -0.06 (-1.86%) | 30,948,379 |
| 18 Aug 2023 | CNY | 3.26 | 3.3 | 3.22 | 3.23 | 3.23 | -0.03 (-0.92%) | 33,146,200 |
| 17 Aug 2023 | CNY | 3.23 | 3.28 | 3.2 | 3.26 | 3.26 | +0.03 (+0.93%) | 41,301,478 |
| 16 Aug 2023 | CNY | 3.27 | 3.27 | 3.2 | 3.23 | 3.23 | -0.04 (-1.22%) | 33,732,174 |
