| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 2.59 | 2.62 | 2.57 | 2.61 | 2.61 | +0.02 (+0.77%) | 46,781,800 |
| 13 Oct 2023 | CNY | 2.62 | 2.66 | 2.58 | 2.59 | 2.59 | -0.05 (-1.89%) | 79,451,970 |
| 12 Oct 2023 | CNY | 2.59 | 2.64 | 2.59 | 2.64 | 2.64 | +0.06 (+2.33%) | 56,922,850 |
| 11 Oct 2023 | CNY | 2.58 | 2.61 | 2.57 | 2.58 | 2.58 | +0.01 (+0.39%) | 46,870,340 |
| 10 Oct 2023 | CNY | 2.63 | 2.64 | 2.56 | 2.57 | 2.57 | -0.06 (-2.28%) | 68,374,300 |
| 9 Oct 2023 | CNY | 2.66 | 2.66 | 2.63 | 2.63 | 2.63 | -0.03 (-1.13%) | 37,890,750 |
| 28 Sep 2023 | CNY | 2.65 | 2.66 | 2.64 | 2.66 | 2.66 | +0.02 (+0.76%) | 30,971,600 |
| 27 Sep 2023 | CNY | 2.65 | 2.68 | 2.64 | 2.64 | 2.64 | -0.01 (-0.38%) | 41,973,150 |
| 26 Sep 2023 | CNY | 2.67 | 2.68 | 2.65 | 2.65 | 2.65 | -0.02 (-0.75%) | 34,761,470 |
| 25 Sep 2023 | CNY | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -0.05 (-1.84%) | 46,091,700 |
| 22 Sep 2023 | CNY | 2.7 | 2.73 | 2.68 | 2.72 | 2.72 | +0.04 (+1.49%) | 49,907,550 |
| 21 Sep 2023 | CNY | 2.7 | 2.72 | 2.68 | 2.68 | 2.68 | -0.02 (-0.74%) | 47,800,560 |
| 20 Sep 2023 | CNY | 2.74 | 2.74 | 2.7 | 2.7 | 2.7 | -0.04 (-1.46%) | 45,390,900 |
| 19 Sep 2023 | CNY | 2.76 | 2.76 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 50,767,160 |
| 18 Sep 2023 | CNY | 2.78 | 2.79 | 2.74 | 2.76 | 2.76 | -0.03 (-1.08%) | 64,803,120 |
| 15 Sep 2023 | CNY | 2.86 | 2.86 | 2.78 | 2.79 | 2.79 | -0.07 (-2.45%) | 100,314,700 |
| 14 Sep 2023 | CNY | 2.84 | 2.87 | 2.82 | 2.86 | 2.86 | +0.03 (+1.06%) | 98,717,230 |
| 13 Sep 2023 | CNY | 2.84 | 2.86 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 57,195,000 |
| 12 Sep 2023 | CNY | 2.8 | 2.87 | 2.79 | 2.83 | 2.83 | +0.04 (+1.43%) | 81,530,350 |
| 11 Sep 2023 | CNY | 2.79 | 2.81 | 2.77 | 2.79 | 2.79 | -0.02 (-0.71%) | 64,103,090 |
| 8 Sep 2023 | CNY | 2.69 | 2.87 | 2.67 | 2.81 | 2.81 | +0.11 (+4.07%) | 167,002,710 |
| 7 Sep 2023 | CNY | 2.77 | 2.78 | 2.7 | 2.7 | 2.7 | -0.06 (-2.17%) | 69,037,110 |
| 6 Sep 2023 | CNY | 2.8 | 2.82 | 2.74 | 2.76 | 2.76 | -0.02 (-0.72%) | 81,259,140 |
| 5 Sep 2023 | CNY | 2.75 | 2.86 | 2.74 | 2.78 | 2.78 | +0.03 (+1.09%) | 124,732,290 |
| 4 Sep 2023 | CNY | 2.72 | 2.75 | 2.63 | 2.75 | 2.75 | +0.02 (+0.73%) | 147,765,400 |
| 1 Sep 2023 | CNY | 2.76 | 2.77 | 2.7 | 2.73 | 2.73 | -0.05 (-1.80%) | 83,033,880 |
| 31 Aug 2023 | CNY | 2.76 | 2.79 | 2.72 | 2.78 | 2.78 | +0.03 (+1.09%) | 69,058,720 |
| 30 Aug 2023 | CNY | 2.81 | 2.84 | 2.75 | 2.75 | 2.75 | -0.04 (-1.43%) | 87,457,850 |
| 29 Aug 2023 | CNY | 2.79 | 2.82 | 2.77 | 2.79 | 2.79 | 0.0 (0.0%) | 79,277,420 |
| 28 Aug 2023 | CNY | 2.91 | 2.93 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 82,778,250 |
