| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 8.15 | 8.15 | 8.04 | 8.07 | 8.07 | -0.05 (-0.62%) | 4,980,985 |
| 25 Sep 2023 | CNY | 8.22 | 8.22 | 8.09 | 8.12 | 8.12 | -0.09 (-1.10%) | 6,262,978 |
| 22 Sep 2023 | CNY | 8.04 | 8.21 | 8.02 | 8.21 | 8.21 | +0.16 (+1.99%) | 6,644,396 |
| 21 Sep 2023 | CNY | 8.07 | 8.13 | 8.02 | 8.05 | 8.05 | -0.05 (-0.62%) | 4,600,863 |
| 20 Sep 2023 | CNY | 8.15 | 8.2 | 8.06 | 8.1 | 8.1 | -0.05 (-0.61%) | 5,702,564 |
| 19 Sep 2023 | CNY | 8.34 | 8.35 | 8.14 | 8.15 | 8.15 | -0.16 (-1.93%) | 8,223,529 |
| 18 Sep 2023 | CNY | 8.31 | 8.41 | 8.2 | 8.31 | 8.31 | 0.0 (0.0%) | 7,148,013 |
| 15 Sep 2023 | CNY | 8.43 | 8.47 | 8.31 | 8.31 | 8.31 | -0.11 (-1.31%) | 6,226,230 |
| 14 Sep 2023 | CNY | 8.46 | 8.55 | 8.39 | 8.42 | 8.42 | -0.04 (-0.47%) | 4,990,445 |
| 13 Sep 2023 | CNY | 8.63 | 8.67 | 8.42 | 8.46 | 8.46 | -0.19 (-2.20%) | 9,822,735 |
| 12 Sep 2023 | CNY | 8.73 | 8.78 | 8.61 | 8.65 | 8.65 | -0.11 (-1.26%) | 7,426,508 |
| 11 Sep 2023 | CNY | 8.68 | 8.83 | 8.61 | 8.76 | 8.76 | +0.07 (+0.81%) | 9,068,009 |
| 8 Sep 2023 | CNY | 8.63 | 8.75 | 8.61 | 8.69 | 8.69 | +0.06 (+0.70%) | 5,517,751 |
| 7 Sep 2023 | CNY | 8.76 | 8.78 | 8.61 | 8.63 | 8.63 | -0.17 (-1.93%) | 6,194,100 |
| 6 Sep 2023 | CNY | 8.71 | 8.81 | 8.66 | 8.8 | 8.8 | +0.04 (+0.46%) | 6,648,262 |
| 5 Sep 2023 | CNY | 8.72 | 8.78 | 8.69 | 8.76 | 8.76 | +0.02 (+0.23%) | 7,950,567 |
| 4 Sep 2023 | CNY | 8.61 | 8.74 | 8.53 | 8.74 | 8.74 | +0.18 (+2.10%) | 10,035,683 |
| 1 Sep 2023 | CNY | 8.6 | 8.67 | 8.41 | 8.56 | 8.56 | -0.04 (-0.47%) | 9,171,326 |
| 31 Aug 2023 | CNY | 8.71 | 8.74 | 8.51 | 8.6 | 8.6 | -0.12 (-1.38%) | 7,519,946 |
| 30 Aug 2023 | CNY | 8.56 | 8.89 | 8.51 | 8.72 | 8.72 | +0.18 (+2.11%) | 14,156,291 |
| 29 Aug 2023 | CNY | 8.1 | 8.6 | 8.1 | 8.54 | 8.54 | +0.43 (+5.30%) | 14,772,041 |
| 28 Aug 2023 | CNY | 8.6 | 8.63 | 8.1 | 8.11 | 8.11 | +0.04 (+0.50%) | 11,282,335 |
| 25 Aug 2023 | CNY | 8.21 | 8.24 | 8.02 | 8.07 | 8.07 | -0.19 (-2.30%) | 11,393,767 |
| 24 Aug 2023 | CNY | 8.3 | 8.4 | 8.1 | 8.26 | 8.26 | -0.05 (-0.60%) | 11,476,630 |
| 23 Aug 2023 | CNY | 8.6 | 8.6 | 8.31 | 8.31 | 8.31 | -0.26 (-3.03%) | 7,279,077 |
| 22 Aug 2023 | CNY | 8.55 | 8.59 | 8.4 | 8.57 | 8.57 | +0.07 (+0.82%) | 6,544,405 |
| 21 Aug 2023 | CNY | 8.66 | 8.74 | 8.49 | 8.5 | 8.5 | -0.16 (-1.85%) | 8,084,887 |
| 18 Aug 2023 | CNY | 8.8 | 8.92 | 8.64 | 8.66 | 8.66 | -0.23 (-2.59%) | 9,271,741 |
| 17 Aug 2023 | CNY | 8.7 | 8.9 | 8.67 | 8.89 | 8.89 | +0.17 (+1.95%) | 7,146,906 |
| 16 Aug 2023 | CNY | 8.92 | 8.94 | 8.66 | 8.72 | 8.72 | -0.19 (-2.13%) | 7,029,716 |
