| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 8.22 | 8.41 | 8.21 | 8.37 | 8.37 | +0.17 (+2.07%) | 13,850,022 |
| 20 Sep 2023 | CNY | 8.18 | 8.23 | 8.08 | 8.2 | 8.2 | 0.0 (0.0%) | 8,898,188 |
| 19 Sep 2023 | CNY | 8.12 | 8.22 | 8.1 | 8.2 | 8.2 | +0.07 (+0.86%) | 8,809,245 |
| 18 Sep 2023 | CNY | 8.15 | 8.17 | 7.95 | 8.13 | 8.13 | -0.03 (-0.37%) | 9,585,801 |
| 15 Sep 2023 | CNY | 8.07 | 8.23 | 8.04 | 8.16 | 8.16 | +0.09 (+1.12%) | 10,529,885 |
| 14 Sep 2023 | CNY | 7.92 | 8.12 | 7.86 | 8.07 | 8.07 | +0.15 (+1.89%) | 12,705,136 |
| 13 Sep 2023 | CNY | 7.83 | 7.95 | 7.82 | 7.92 | 7.92 | +0.09 (+1.15%) | 5,314,060 |
| 12 Sep 2023 | CNY | 7.8 | 7.91 | 7.8 | 7.83 | 7.83 | +0.01 (+0.13%) | 3,899,639 |
| 11 Sep 2023 | CNY | 7.86 | 7.88 | 7.79 | 7.82 | 7.82 | -0.03 (-0.38%) | 4,403,119 |
| 8 Sep 2023 | CNY | 7.76 | 7.89 | 7.72 | 7.85 | 7.85 | +0.07 (+0.90%) | 6,747,442 |
| 7 Sep 2023 | CNY | 7.71 | 7.83 | 7.7 | 7.78 | 7.78 | +0.04 (+0.52%) | 6,155,184 |
| 6 Sep 2023 | CNY | 7.83 | 7.83 | 7.72 | 7.74 | 7.74 | -0.1 (-1.28%) | 5,883,900 |
| 5 Sep 2023 | CNY | 7.88 | 7.9 | 7.78 | 7.84 | 7.84 | -0.04 (-0.51%) | 11,145,524 |
| 4 Sep 2023 | CNY | 7.87 | 7.92 | 7.76 | 7.88 | 7.88 | +0.01 (+0.13%) | 8,499,600 |
| 1 Sep 2023 | CNY | 7.6 | 7.89 | 7.57 | 7.87 | 7.87 | +0.27 (+3.55%) | 14,376,600 |
| 31 Aug 2023 | CNY | 7.64 | 7.67 | 7.55 | 7.6 | 7.6 | +0.03 (+0.40%) | 11,558,839 |
| 30 Aug 2023 | CNY | 7.87 | 7.93 | 7.55 | 7.57 | 7.57 | -0.29 (-3.69%) | 15,290,181 |
| 29 Aug 2023 | CNY | 7.66 | 7.91 | 7.65 | 7.86 | 7.86 | +0.27 (+3.56%) | 23,789,973 |
| 28 Aug 2023 | CNY | 7.89 | 7.96 | 7.51 | 7.59 | 7.59 | -0.12 (-1.56%) | 19,323,119 |
| 25 Aug 2023 | CNY | 7.68 | 7.79 | 7.6 | 7.71 | 7.71 | +0.01 (+0.13%) | 12,401,630 |
| 24 Aug 2023 | CNY | 7.79 | 7.81 | 7.64 | 7.7 | 7.7 | -0.09 (-1.16%) | 14,961,886 |
| 23 Aug 2023 | CNY | 7.8 | 7.85 | 7.69 | 7.79 | 7.79 | -0.01 (-0.13%) | 14,973,320 |
| 22 Aug 2023 | CNY | 7.65 | 7.84 | 7.61 | 7.8 | 7.8 | +0.16 (+2.09%) | 16,943,039 |
| 21 Aug 2023 | CNY | 7.55 | 7.8 | 7.5 | 7.64 | 7.64 | +0.09 (+1.19%) | 12,602,816 |
| 18 Aug 2023 | CNY | 7.5 | 7.6 | 7.49 | 7.55 | 7.55 | +0.02 (+0.27%) | 8,590,047 |
| 17 Aug 2023 | CNY | 7.43 | 7.6 | 7.36 | 7.53 | 7.53 | +0.1 (+1.35%) | 9,135,990 |
| 16 Aug 2023 | CNY | 7.46 | 7.48 | 7.42 | 7.43 | 7.43 | -0.06 (-0.80%) | 3,369,235 |
| 15 Aug 2023 | CNY | 7.44 | 7.53 | 7.4 | 7.49 | 7.49 | +0.06 (+0.81%) | 7,335,861 |
| 14 Aug 2023 | CNY | 7.3 | 7.44 | 7.23 | 7.43 | 7.43 | +0.11 (+1.50%) | 7,910,410 |
| 11 Aug 2023 | CNY | 7.42 | 7.45 | 7.32 | 7.32 | 7.32 | -0.1 (-1.35%) | 6,032,567 |
