| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 3.16 | 3.33 | 3.16 | 3.29 | 3.29 | +0.14 (+4.44%) | 195,384,340 |
| 13 Oct 2023 | CNY | 3.18 | 3.19 | 3.13 | 3.15 | 3.15 | -0.05 (-1.56%) | 60,343,910 |
| 12 Oct 2023 | CNY | 3.18 | 3.2 | 3.17 | 3.2 | 3.2 | +0.02 (+0.63%) | 52,510,520 |
| 11 Oct 2023 | CNY | 3.23 | 3.24 | 3.17 | 3.18 | 3.18 | -0.04 (-1.24%) | 70,708,700 |
| 10 Oct 2023 | CNY | 3.3 | 3.3 | 3.21 | 3.22 | 3.22 | -0.06 (-1.83%) | 76,473,030 |
| 9 Oct 2023 | CNY | 3.28 | 3.3 | 3.25 | 3.28 | 3.28 | -0.02 (-0.61%) | 59,045,470 |
| 28 Sep 2023 | CNY | 3.34 | 3.36 | 3.26 | 3.3 | 3.3 | -0.02 (-0.60%) | 78,485,090 |
| 27 Sep 2023 | CNY | 3.35 | 3.35 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 98,357,420 |
| 26 Sep 2023 | CNY | 3.48 | 3.49 | 3.34 | 3.35 | 3.35 | -0.1 (-2.90%) | 128,523,150 |
| 25 Sep 2023 | CNY | 3.45 | 3.57 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 160,434,560 |
| 22 Sep 2023 | CNY | 3.45 | 3.55 | 3.37 | 3.47 | 3.47 | +0.12 (+3.58%) | 246,223,420 |
| 21 Sep 2023 | CNY | 3.28 | 3.39 | 3.26 | 3.35 | 3.35 | +0.08 (+2.45%) | 169,518,150 |
| 20 Sep 2023 | CNY | 3.28 | 3.31 | 3.26 | 3.27 | 3.27 | -0.04 (-1.21%) | 64,046,810 |
| 19 Sep 2023 | CNY | 3.23 | 3.34 | 3.2 | 3.31 | 3.31 | +0.08 (+2.48%) | 162,813,350 |
| 18 Sep 2023 | CNY | 3.21 | 3.24 | 3.19 | 3.23 | 3.23 | -0.01 (-0.31%) | 51,377,330 |
| 15 Sep 2023 | CNY | 3.23 | 3.27 | 3.19 | 3.24 | 3.24 | +0.03 (+0.93%) | 77,935,220 |
| 14 Sep 2023 | CNY | 3.24 | 3.25 | 3.18 | 3.21 | 3.21 | -0.03 (-0.93%) | 61,839,410 |
| 13 Sep 2023 | CNY | 3.21 | 3.31 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 83,822,860 |
| 12 Sep 2023 | CNY | 3.27 | 3.27 | 3.21 | 3.22 | 3.22 | -0.06 (-1.83%) | 59,958,780 |
| 11 Sep 2023 | CNY | 3.26 | 3.29 | 3.23 | 3.28 | 3.28 | +0.03 (+0.92%) | 67,218,720 |
| 8 Sep 2023 | CNY | 3.22 | 3.26 | 3.18 | 3.25 | 3.25 | +0.03 (+0.93%) | 66,127,140 |
| 7 Sep 2023 | CNY | 3.22 | 3.26 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 68,186,610 |
| 6 Sep 2023 | CNY | 3.33 | 3.35 | 3.22 | 3.25 | 3.25 | -0.12 (-3.56%) | 139,464,720 |
| 5 Sep 2023 | CNY | 3.4 | 3.45 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 117,362,760 |
| 4 Sep 2023 | CNY | 3.21 | 3.46 | 3.21 | 3.4 | 3.4 | +0.19 (+5.92%) | 270,458,090 |
| 1 Sep 2023 | CNY | 3.14 | 3.22 | 3.14 | 3.21 | 3.21 | +0.07 (+2.23%) | 96,399,010 |
| 31 Aug 2023 | CNY | 3.19 | 3.2 | 3.12 | 3.14 | 3.14 | -0.05 (-1.57%) | 72,223,160 |
| 30 Aug 2023 | CNY | 3.25 | 3.28 | 3.18 | 3.19 | 3.19 | -0.07 (-2.15%) | 102,977,980 |
| 29 Aug 2023 | CNY | 3.19 | 3.27 | 3.17 | 3.26 | 3.26 | +0.05 (+1.56%) | 117,141,750 |
| 28 Aug 2023 | CNY | 3.27 | 3.3 | 3.14 | 3.21 | 3.21 | +0.13 (+4.22%) | 201,739,380 |
