| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 2.72 | 2.74 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 34,042,200 |
| 25 Sep 2023 | CNY | 2.73 | 2.74 | 2.72 | 2.72 | 2.72 | -0.03 (-1.09%) | 41,144,549 |
| 22 Sep 2023 | CNY | 2.7 | 2.75 | 2.69 | 2.75 | 2.75 | +0.04 (+1.48%) | 60,212,288 |
| 21 Sep 2023 | CNY | 2.73 | 2.73 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 38,498,010 |
| 20 Sep 2023 | CNY | 2.7 | 2.75 | 2.68 | 2.73 | 2.73 | +0.03 (+1.11%) | 63,609,690 |
| 19 Sep 2023 | CNY | 2.69 | 2.71 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 36,001,727 |
| 18 Sep 2023 | CNY | 2.68 | 2.7 | 2.66 | 2.68 | 2.68 | -0.02 (-0.74%) | 35,463,349 |
| 15 Sep 2023 | CNY | 2.7 | 2.73 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 66,481,002 |
| 14 Sep 2023 | CNY | 2.67 | 2.71 | 2.66 | 2.7 | 2.7 | +0.03 (+1.12%) | 42,891,101 |
| 13 Sep 2023 | CNY | 2.69 | 2.7 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 33,167,919 |
| 12 Sep 2023 | CNY | 2.69 | 2.7 | 2.67 | 2.68 | 2.68 | -0.02 (-0.74%) | 19,659,700 |
| 11 Sep 2023 | CNY | 2.67 | 2.72 | 2.67 | 2.7 | 2.7 | +0.03 (+1.12%) | 40,447,811 |
| 8 Sep 2023 | CNY | 2.66 | 2.69 | 2.65 | 2.67 | 2.67 | +0.01 (+0.38%) | 22,245,710 |
| 7 Sep 2023 | CNY | 2.68 | 2.7 | 2.66 | 2.66 | 2.66 | -0.03 (-1.12%) | 36,095,200 |
| 6 Sep 2023 | CNY | 2.68 | 2.7 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 34,037,984 |
| 5 Sep 2023 | CNY | 2.73 | 2.73 | 2.68 | 2.69 | 2.69 | -0.05 (-1.82%) | 47,830,816 |
| 4 Sep 2023 | CNY | 2.69 | 2.75 | 2.69 | 2.74 | 2.74 | +0.04 (+1.48%) | 64,997,776 |
| 1 Sep 2023 | CNY | 2.69 | 2.72 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 44,297,034 |
| 31 Aug 2023 | CNY | 2.69 | 2.74 | 2.67 | 2.68 | 2.68 | -0.02 (-0.74%) | 50,297,932 |
| 30 Aug 2023 | CNY | 2.75 | 2.76 | 2.69 | 2.7 | 2.7 | -0.07 (-2.53%) | 75,657,177 |
| 29 Aug 2023 | CNY | 2.82 | 2.82 | 2.73 | 2.77 | 2.77 | -0.06 (-2.12%) | 98,705,702 |
| 28 Aug 2023 | CNY | 2.99 | 3 | 2.81 | 2.83 | 2.83 | +0.06 (+2.17%) | 120,393,529 |
| 25 Aug 2023 | CNY | 2.74 | 2.8 | 2.73 | 2.77 | 2.77 | +0.03 (+1.09%) | 65,100,311 |
| 24 Aug 2023 | CNY | 2.78 | 2.79 | 2.73 | 2.74 | 2.74 | -0.04 (-1.44%) | 54,764,160 |
| 23 Aug 2023 | CNY | 2.79 | 2.83 | 2.77 | 2.78 | 2.78 | -0.03 (-1.07%) | 60,594,208 |
| 22 Aug 2023 | CNY | 2.76 | 2.83 | 2.75 | 2.81 | 2.81 | +0.06 (+2.18%) | 73,632,720 |
| 21 Aug 2023 | CNY | 2.83 | 2.83 | 2.75 | 2.75 | 2.75 | -0.06 (-2.14%) | 74,330,182 |
| 18 Aug 2023 | CNY | 2.8 | 2.89 | 2.79 | 2.81 | 2.81 | 0.0 (0.0%) | 107,355,695 |
| 17 Aug 2023 | CNY | 2.8 | 2.83 | 2.77 | 2.81 | 2.81 | -0.01 (-0.35%) | 59,605,952 |
| 16 Aug 2023 | CNY | 2.8 | 2.85 | 2.77 | 2.82 | 2.82 | 0.0 (0.0%) | 74,688,360 |
