| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 6.88 | 7.18 | 6.88 | 7.14 | 7.14 | +0.25 (+3.63%) | 12,088,920 |
| 13 Oct 2023 | CNY | 7 | 7.01 | 6.87 | 6.89 | 6.89 | -0.11 (-1.57%) | 5,744,300 |
| 12 Oct 2023 | CNY | 7 | 7.05 | 6.96 | 7 | 7 | -0.02 (-0.28%) | 5,867,100 |
| 11 Oct 2023 | CNY | 7.21 | 7.23 | 6.94 | 7.02 | 7.02 | -0.22 (-3.04%) | 12,263,420 |
| 10 Oct 2023 | CNY | 7.35 | 7.42 | 7.21 | 7.24 | 7.24 | -0.07 (-0.96%) | 10,849,190 |
| 9 Oct 2023 | CNY | 7.3 | 7.46 | 7.25 | 7.31 | 7.31 | +0.03 (+0.41%) | 9,698,540 |
| 28 Sep 2023 | CNY | 7.3 | 7.34 | 7.19 | 7.28 | 7.28 | +0.06 (+0.83%) | 8,700,000 |
| 27 Sep 2023 | CNY | 7.16 | 7.49 | 7.09 | 7.22 | 7.22 | +0.02 (+0.28%) | 12,662,750 |
| 26 Sep 2023 | CNY | 7.06 | 7.21 | 7.01 | 7.2 | 7.2 | +0.12 (+1.69%) | 5,358,150 |
| 25 Sep 2023 | CNY | 7.14 | 7.19 | 7.06 | 7.08 | 7.08 | -0.07 (-0.98%) | 3,830,610 |
| 22 Sep 2023 | CNY | 7.09 | 7.18 | 7.07 | 7.15 | 7.15 | +0.06 (+0.85%) | 3,836,100 |
| 21 Sep 2023 | CNY | 7.21 | 7.25 | 7.09 | 7.09 | 7.09 | -0.12 (-1.66%) | 5,225,900 |
| 20 Sep 2023 | CNY | 7.26 | 7.29 | 7.2 | 7.21 | 7.21 | -0.03 (-0.41%) | 5,774,900 |
| 19 Sep 2023 | CNY | 7.22 | 7.32 | 7.14 | 7.24 | 7.24 | +0.03 (+0.42%) | 6,344,700 |
| 18 Sep 2023 | CNY | 7.18 | 7.23 | 7.04 | 7.21 | 7.21 | +0.08 (+1.12%) | 5,231,000 |
| 15 Sep 2023 | CNY | 7.2 | 7.26 | 7.12 | 7.13 | 7.13 | -0.07 (-0.97%) | 4,599,700 |
| 14 Sep 2023 | CNY | 7.17 | 7.27 | 7.14 | 7.2 | 7.2 | +0.03 (+0.42%) | 4,912,820 |
| 13 Sep 2023 | CNY | 7.25 | 7.36 | 7.12 | 7.17 | 7.17 | -0.05 (-0.69%) | 5,780,250 |
| 12 Sep 2023 | CNY | 7.23 | 7.29 | 7.15 | 7.22 | 7.22 | -0.01 (-0.14%) | 3,289,900 |
| 11 Sep 2023 | CNY | 7.11 | 7.25 | 7.08 | 7.23 | 7.23 | +0.13 (+1.83%) | 4,304,800 |
| 8 Sep 2023 | CNY | 7.13 | 7.15 | 7.06 | 7.1 | 7.1 | 0.0 (0.0%) | 3,404,100 |
| 7 Sep 2023 | CNY | 7.29 | 7.31 | 7.09 | 7.1 | 7.1 | -0.21 (-2.87%) | 5,246,200 |
| 6 Sep 2023 | CNY | 7.37 | 7.42 | 7.3 | 7.31 | 7.31 | -0.06 (-0.81%) | 4,118,200 |
| 5 Sep 2023 | CNY | 7.34 | 7.39 | 7.28 | 7.37 | 7.37 | +0.01 (+0.14%) | 4,838,540 |
| 4 Sep 2023 | CNY | 7.29 | 7.39 | 7.21 | 7.36 | 7.36 | +0.08 (+1.10%) | 6,749,140 |
| 1 Sep 2023 | CNY | 7.2 | 7.31 | 7.15 | 7.28 | 7.28 | +0.07 (+0.97%) | 5,918,700 |
| 31 Aug 2023 | CNY | 7.22 | 7.3 | 7.17 | 7.21 | 7.21 | -0.03 (-0.41%) | 4,585,100 |
| 30 Aug 2023 | CNY | 7.28 | 7.39 | 7.21 | 7.24 | 7.24 | -0.06 (-0.82%) | 5,383,700 |
| 29 Aug 2023 | CNY | 7.2 | 7.34 | 7.19 | 7.3 | 7.3 | +0.07 (+0.97%) | 5,472,810 |
| 28 Aug 2023 | CNY | 7.45 | 7.45 | 7.18 | 7.23 | 7.23 | +0.13 (+1.83%) | 10,530,600 |
