| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 3.76 | 3.76 | 3.67 | 3.67 | 3.67 | -0.07 (-1.87%) | 5,736,333 |
| 22 Sep 2023 | CNY | 3.72 | 3.76 | 3.69 | 3.74 | 3.74 | +0.02 (+0.54%) | 5,863,920 |
| 21 Sep 2023 | CNY | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 5,542,100 |
| 20 Sep 2023 | CNY | 3.78 | 3.78 | 3.7 | 3.71 | 3.71 | -0.1 (-2.62%) | 8,687,300 |
| 19 Sep 2023 | CNY | 3.75 | 3.87 | 3.74 | 3.81 | 3.81 | +0.05 (+1.33%) | 10,667,350 |
| 18 Sep 2023 | CNY | 3.71 | 3.77 | 3.69 | 3.76 | 3.76 | +0.03 (+0.80%) | 4,153,640 |
| 15 Sep 2023 | CNY | 3.68 | 3.78 | 3.68 | 3.73 | 3.73 | +0.03 (+0.81%) | 3,983,860 |
| 14 Sep 2023 | CNY | 3.72 | 3.78 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 5,038,120 |
| 13 Sep 2023 | CNY | 3.76 | 3.78 | 3.71 | 3.72 | 3.72 | -0.04 (-1.06%) | 5,032,540 |
| 12 Sep 2023 | CNY | 3.74 | 3.77 | 3.72 | 3.76 | 3.76 | +0.02 (+0.53%) | 3,064,900 |
| 11 Sep 2023 | CNY | 3.67 | 3.76 | 3.67 | 3.74 | 3.74 | +0.04 (+1.08%) | 4,152,200 |
| 8 Sep 2023 | CNY | 3.68 | 3.72 | 3.67 | 3.7 | 3.7 | -0.02 (-0.54%) | 3,948,100 |
| 7 Sep 2023 | CNY | 3.81 | 3.81 | 3.71 | 3.72 | 3.72 | -0.09 (-2.36%) | 7,901,840 |
| 6 Sep 2023 | CNY | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 3,547,380 |
| 5 Sep 2023 | CNY | 3.89 | 3.89 | 3.76 | 3.81 | 3.81 | -0.05 (-1.30%) | 7,193,300 |
| 4 Sep 2023 | CNY | 3.8 | 3.87 | 3.79 | 3.86 | 3.86 | +0.08 (+2.12%) | 7,520,200 |
| 1 Sep 2023 | CNY | 3.78 | 3.8 | 3.74 | 3.78 | 3.78 | 0.0 (0.0%) | 6,995,084 |
| 31 Aug 2023 | CNY | 3.81 | 3.87 | 3.76 | 3.78 | 3.78 | -0.03 (-0.79%) | 8,122,380 |
| 30 Aug 2023 | CNY | 3.94 | 3.96 | 3.81 | 3.81 | 3.81 | -0.13 (-3.30%) | 10,573,049 |
| 29 Aug 2023 | CNY | 3.85 | 3.96 | 3.85 | 3.94 | 3.94 | +0.06 (+1.55%) | 6,448,568 |
| 28 Aug 2023 | CNY | 3.97 | 3.97 | 3.82 | 3.88 | 3.88 | +0.11 (+2.92%) | 12,734,897 |
| 25 Aug 2023 | CNY | 3.75 | 3.87 | 3.71 | 3.77 | 3.77 | +0.02 (+0.53%) | 9,905,280 |
| 24 Aug 2023 | CNY | 3.86 | 3.89 | 3.75 | 3.75 | 3.75 | -0.1 (-2.60%) | 8,571,640 |
| 23 Aug 2023 | CNY | 3.96 | 3.96 | 3.84 | 3.85 | 3.85 | -0.08 (-2.04%) | 6,421,600 |
| 22 Aug 2023 | CNY | 4.01 | 4.06 | 3.89 | 3.93 | 3.93 | -0.12 (-2.96%) | 15,955,580 |
| 21 Aug 2023 | CNY | 3.98 | 4.13 | 3.98 | 4.05 | 4.05 | +0.07 (+1.76%) | 14,483,020 |
| 18 Aug 2023 | CNY | 3.95 | 4.15 | 3.93 | 3.98 | 3.98 | +0.01 (+0.25%) | 15,436,900 |
| 17 Aug 2023 | CNY | 3.87 | 3.99 | 3.84 | 3.97 | 3.97 | +0.08 (+2.06%) | 6,306,640 |
| 16 Aug 2023 | CNY | 3.89 | 3.94 | 3.85 | 3.89 | 3.89 | 0.0 (0.0%) | 3,936,140 |
| 15 Aug 2023 | CNY | 3.95 | 3.97 | 3.85 | 3.89 | 3.89 | -0.06 (-1.52%) | 5,152,300 |
