| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 3.57 | 3.68 | 3.56 | 3.65 | 3.65 | +0.1 (+2.82%) | 14,172,146 |
| 27 Sep 2023 | CNY | 3.61 | 3.64 | 3.55 | 3.55 | 3.55 | -0.06 (-1.66%) | 12,382,100 |
| 26 Sep 2023 | CNY | 3.64 | 3.65 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 8,287,103 |
| 25 Sep 2023 | CNY | 3.68 | 3.7 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 8,440,703 |
| 22 Sep 2023 | CNY | 3.62 | 3.69 | 3.6 | 3.68 | 3.68 | +0.06 (+1.66%) | 11,401,447 |
| 21 Sep 2023 | CNY | 3.67 | 3.68 | 3.61 | 3.62 | 3.62 | -0.05 (-1.36%) | 10,340,698 |
| 20 Sep 2023 | CNY | 3.69 | 3.72 | 3.66 | 3.67 | 3.67 | -0.04 (-1.08%) | 8,314,278 |
| 19 Sep 2023 | CNY | 3.75 | 3.77 | 3.7 | 3.71 | 3.71 | -0.05 (-1.33%) | 9,909,735 |
| 18 Sep 2023 | CNY | 3.64 | 3.77 | 3.62 | 3.76 | 3.76 | +0.12 (+3.30%) | 20,314,222 |
| 15 Sep 2023 | CNY | 3.7 | 3.7 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 11,984,334 |
| 14 Sep 2023 | CNY | 3.69 | 3.69 | 3.62 | 3.64 | 3.64 | -0.03 (-0.82%) | 12,706,594 |
| 13 Sep 2023 | CNY | 3.76 | 3.76 | 3.65 | 3.67 | 3.67 | -0.1 (-2.65%) | 14,592,300 |
| 12 Sep 2023 | CNY | 3.75 | 3.81 | 3.74 | 3.77 | 3.77 | +0.04 (+1.07%) | 14,013,272 |
| 11 Sep 2023 | CNY | 3.66 | 3.77 | 3.63 | 3.73 | 3.73 | +0.08 (+2.19%) | 14,419,100 |
| 8 Sep 2023 | CNY | 3.64 | 3.67 | 3.61 | 3.65 | 3.65 | +0.01 (+0.27%) | 11,355,700 |
| 7 Sep 2023 | CNY | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -0.09 (-2.41%) | 15,099,860 |
| 6 Sep 2023 | CNY | 3.73 | 3.78 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 10,461,671 |
| 5 Sep 2023 | CNY | 3.81 | 3.82 | 3.74 | 3.75 | 3.75 | -0.07 (-1.83%) | 13,748,528 |
| 4 Sep 2023 | CNY | 3.78 | 3.83 | 3.74 | 3.82 | 3.82 | +0.05 (+1.33%) | 17,535,983 |
| 1 Sep 2023 | CNY | 3.74 | 3.85 | 3.73 | 3.77 | 3.77 | +0.03 (+0.80%) | 18,179,147 |
| 31 Aug 2023 | CNY | 3.8 | 3.81 | 3.73 | 3.74 | 3.74 | -0.07 (-1.84%) | 14,195,681 |
| 30 Aug 2023 | CNY | 3.81 | 3.85 | 3.79 | 3.81 | 3.81 | -0.02 (-0.52%) | 17,679,770 |
| 29 Aug 2023 | CNY | 3.66 | 3.84 | 3.65 | 3.83 | 3.83 | +0.15 (+4.08%) | 26,289,862 |
| 28 Aug 2023 | CNY | 3.75 | 3.78 | 3.66 | 3.68 | 3.68 | +0.1 (+2.79%) | 26,273,136 |
| 25 Aug 2023 | CNY | 3.66 | 3.67 | 3.56 | 3.58 | 3.58 | -0.09 (-2.45%) | 16,094,906 |
| 24 Aug 2023 | CNY | 3.67 | 3.72 | 3.63 | 3.67 | 3.67 | +0.01 (+0.27%) | 15,395,327 |
| 23 Aug 2023 | CNY | 3.79 | 3.79 | 3.65 | 3.66 | 3.66 | -0.13 (-3.43%) | 21,849,341 |
| 22 Aug 2023 | CNY | 3.78 | 3.84 | 3.71 | 3.79 | 3.79 | +0.01 (+0.26%) | 23,809,359 |
| 21 Aug 2023 | CNY | 3.8 | 3.85 | 3.77 | 3.78 | 3.78 | -0.06 (-1.56%) | 18,246,004 |
| 18 Aug 2023 | CNY | 3.88 | 3.91 | 3.82 | 3.84 | 3.84 | -0.05 (-1.29%) | 25,131,542 |
