| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 3.98 | 3.99 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 37,166,775 |
| 27 Sep 2023 | CNY | 3.99 | 4.01 | 3.97 | 3.97 | 3.97 | -0.01 (-0.25%) | 28,579,800 |
| 26 Sep 2023 | CNY | 3.98 | 4.01 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 25,500,900 |
| 25 Sep 2023 | CNY | 4.06 | 4.06 | 3.98 | 3.99 | 3.99 | -0.09 (-2.21%) | 47,745,908 |
| 22 Sep 2023 | CNY | 4 | 4.09 | 3.98 | 4.08 | 4.08 | +0.08 (+2%) | 65,816,363 |
| 21 Sep 2023 | CNY | 3.99 | 4.04 | 3.98 | 4 | 4 | +0.01 (+0.25%) | 32,335,135 |
| 20 Sep 2023 | CNY | 4.02 | 4.04 | 3.99 | 3.99 | 3.99 | -0.04 (-0.99%) | 30,978,400 |
| 19 Sep 2023 | CNY | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | 0.0 (0.0%) | 35,727,936 |
| 18 Sep 2023 | CNY | 4.02 | 4.04 | 3.99 | 4.03 | 4.03 | 0.0 (0.0%) | 36,134,102 |
| 15 Sep 2023 | CNY | 4.06 | 4.09 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 45,514,901 |
| 14 Sep 2023 | CNY | 4.02 | 4.08 | 4.01 | 4.04 | 4.04 | +0.02 (+0.50%) | 40,417,077 |
| 13 Sep 2023 | CNY | 4.06 | 4.08 | 4 | 4.02 | 4.02 | -0.05 (-1.23%) | 37,331,962 |
| 12 Sep 2023 | CNY | 4.06 | 4.12 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 42,525,758 |
| 11 Sep 2023 | CNY | 4.03 | 4.11 | 4.01 | 4.08 | 4.08 | +0.05 (+1.24%) | 63,158,600 |
| 8 Sep 2023 | CNY | 4 | 4.06 | 3.98 | 4.03 | 4.03 | +0.02 (+0.50%) | 42,229,791 |
| 7 Sep 2023 | CNY | 4.03 | 4.06 | 3.99 | 4.01 | 4.01 | -0.03 (-0.74%) | 55,111,970 |
| 6 Sep 2023 | CNY | 4.04 | 4.07 | 4.03 | 4.04 | 4.04 | -0.01 (-0.25%) | 46,704,906 |
| 5 Sep 2023 | CNY | 4.1 | 4.11 | 4.03 | 4.05 | 4.05 | -0.06 (-1.46%) | 54,923,006 |
| 4 Sep 2023 | CNY | 4.11 | 4.14 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 60,651,980 |
| 1 Sep 2023 | CNY | 4.13 | 4.14 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 60,387,668 |
| 31 Aug 2023 | CNY | 4.19 | 4.22 | 4.08 | 4.09 | 4.09 | -0.09 (-2.15%) | 84,497,816 |
| 30 Aug 2023 | CNY | 4.26 | 4.28 | 4.17 | 4.18 | 4.18 | -0.13 (-3.02%) | 100,332,979 |
| 29 Aug 2023 | CNY | 4.36 | 4.39 | 4.2 | 4.31 | 4.31 | -0.03 (-0.69%) | 176,899,106 |
| 28 Aug 2023 | CNY | 4.61 | 4.61 | 4.33 | 4.34 | 4.34 | +0.15 (+3.58%) | 278,270,727 |
| 25 Aug 2023 | CNY | 4.16 | 4.25 | 4.14 | 4.19 | 4.19 | +0.03 (+0.72%) | 82,955,374 |
| 24 Aug 2023 | CNY | 4.15 | 4.25 | 4.15 | 4.16 | 4.16 | +0.01 (+0.24%) | 88,373,155 |
| 23 Aug 2023 | CNY | 4.25 | 4.26 | 4.13 | 4.15 | 4.15 | -0.14 (-3.26%) | 119,428,143 |
| 22 Aug 2023 | CNY | 4.27 | 4.34 | 4.2 | 4.29 | 4.29 | +0.04 (+0.94%) | 124,239,462 |
| 21 Aug 2023 | CNY | 4.37 | 4.46 | 4.24 | 4.25 | 4.25 | -0.22 (-4.92%) | 151,485,146 |
| 18 Aug 2023 | CNY | 4.68 | 4.72 | 4.46 | 4.47 | 4.47 | -0.26 (-5.50%) | 195,107,430 |
