| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 7.08 | 7.13 | 7.03 | 7.12 | 7.12 | +0.06 (+0.85%) | 1,591,856 |
| 27 Sep 2023 | CNY | 7.02 | 7.13 | 7.01 | 7.06 | 7.06 | +0.03 (+0.43%) | 1,922,700 |
| 26 Sep 2023 | CNY | 7.02 | 7.07 | 7 | 7.03 | 7.03 | -0.02 (-0.28%) | 1,524,800 |
| 25 Sep 2023 | CNY | 7.14 | 7.16 | 7.03 | 7.05 | 7.05 | -0.08 (-1.12%) | 2,036,256 |
| 22 Sep 2023 | CNY | 6.99 | 7.14 | 6.98 | 7.13 | 7.13 | +0.12 (+1.71%) | 1,846,400 |
| 21 Sep 2023 | CNY | 7.02 | 7.09 | 6.98 | 7.01 | 7.01 | -0.05 (-0.71%) | 1,789,800 |
| 20 Sep 2023 | CNY | 7.16 | 7.16 | 7.05 | 7.06 | 7.06 | -0.05 (-0.70%) | 1,626,600 |
| 19 Sep 2023 | CNY | 7.16 | 7.18 | 7.09 | 7.11 | 7.11 | -0.03 (-0.42%) | 1,916,644 |
| 18 Sep 2023 | CNY | 7.14 | 7.18 | 7.01 | 7.14 | 7.14 | +0.01 (+0.14%) | 2,145,914 |
| 15 Sep 2023 | CNY | 7.07 | 7.15 | 7.02 | 7.13 | 7.13 | +0.11 (+1.57%) | 2,154,800 |
| 14 Sep 2023 | CNY | 7.14 | 7.14 | 6.98 | 7.02 | 7.02 | -0.1 (-1.40%) | 2,848,649 |
| 13 Sep 2023 | CNY | 7.28 | 7.28 | 7.09 | 7.12 | 7.12 | -0.12 (-1.66%) | 4,786,339 |
| 12 Sep 2023 | CNY | 7.27 | 7.31 | 7.2 | 7.24 | 7.24 | -0.03 (-0.41%) | 2,246,951 |
| 11 Sep 2023 | CNY | 7.25 | 7.3 | 7.15 | 7.27 | 7.27 | +0.02 (+0.28%) | 3,491,502 |
| 8 Sep 2023 | CNY | 7.13 | 7.33 | 7.13 | 7.25 | 7.25 | +0.12 (+1.68%) | 3,098,800 |
| 7 Sep 2023 | CNY | 7.31 | 7.31 | 7.12 | 7.13 | 7.13 | -0.2 (-2.73%) | 3,091,204 |
| 6 Sep 2023 | CNY | 7.27 | 7.33 | 7.21 | 7.33 | 7.33 | +0.05 (+0.69%) | 2,331,080 |
| 5 Sep 2023 | CNY | 7.27 | 7.31 | 7.23 | 7.28 | 7.28 | +0.01 (+0.14%) | 2,578,476 |
| 4 Sep 2023 | CNY | 7.05 | 7.28 | 7.05 | 7.27 | 7.27 | +0.26 (+3.71%) | 4,198,776 |
| 1 Sep 2023 | CNY | 6.98 | 7.03 | 6.93 | 7.01 | 7.01 | +0.07 (+1.01%) | 3,084,876 |
| 31 Aug 2023 | CNY | 7.03 | 7.06 | 6.9 | 6.94 | 6.94 | -0.09 (-1.28%) | 4,190,800 |
| 30 Aug 2023 | CNY | 7.13 | 7.16 | 7.02 | 7.03 | 7.03 | -0.08 (-1.13%) | 3,229,404 |
| 29 Aug 2023 | CNY | 7.07 | 7.19 | 7.03 | 7.11 | 7.11 | +0.07 (+0.99%) | 5,136,600 |
| 28 Aug 2023 | CNY | 7.4 | 7.4 | 7.01 | 7.04 | 7.04 | +0.1 (+1.44%) | 4,416,800 |
| 25 Aug 2023 | CNY | 7.05 | 7.1 | 6.93 | 6.94 | 6.94 | -0.12 (-1.70%) | 2,882,771 |
| 24 Aug 2023 | CNY | 7.13 | 7.2 | 7.05 | 7.06 | 7.06 | -0.06 (-0.84%) | 2,283,700 |
| 23 Aug 2023 | CNY | 7.25 | 7.26 | 7.11 | 7.12 | 7.12 | -0.13 (-1.79%) | 2,126,125 |
| 22 Aug 2023 | CNY | 7.4 | 7.4 | 7.15 | 7.25 | 7.25 | -0.05 (-0.68%) | 3,510,000 |
| 21 Aug 2023 | CNY | 7.34 | 7.47 | 7.28 | 7.3 | 7.3 | -0.05 (-0.68%) | 2,483,700 |
| 18 Aug 2023 | CNY | 7.49 | 7.54 | 7.35 | 7.35 | 7.35 | -0.13 (-1.74%) | 2,195,100 |
