| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 7.36 | 7.52 | 7.36 | 7.49 | 7.49 | +0.14 (+1.90%) | 13,376,024 |
| 8 Sep 2023 | CNY | 7.37 | 7.39 | 7.33 | 7.35 | 7.35 | -0.02 (-0.27%) | 6,098,300 |
| 7 Sep 2023 | CNY | 7.43 | 7.47 | 7.35 | 7.37 | 7.37 | -0.09 (-1.21%) | 9,931,591 |
| 6 Sep 2023 | CNY | 7.5 | 7.5 | 7.42 | 7.46 | 7.46 | -0.05 (-0.67%) | 7,851,954 |
| 5 Sep 2023 | CNY | 7.51 | 7.53 | 7.47 | 7.51 | 7.51 | -0.03 (-0.40%) | 10,146,737 |
| 4 Sep 2023 | CNY | 7.45 | 7.54 | 7.44 | 7.54 | 7.54 | +0.09 (+1.21%) | 13,268,777 |
| 1 Sep 2023 | CNY | 7.47 | 7.52 | 7.43 | 7.45 | 7.45 | -0.03 (-0.40%) | 15,032,032 |
| 31 Aug 2023 | CNY | 7.67 | 7.74 | 7.48 | 7.48 | 7.48 | -0.21 (-2.73%) | 22,457,434 |
| 30 Aug 2023 | CNY | 7.91 | 7.95 | 7.67 | 7.69 | 7.69 | -0.27 (-3.39%) | 24,782,906 |
| 29 Aug 2023 | CNY | 8.05 | 8.07 | 7.87 | 7.96 | 7.96 | -0.06 (-0.75%) | 28,271,900 |
| 28 Aug 2023 | CNY | 8.35 | 8.39 | 8 | 8.02 | 8.02 | +0.34 (+4.43%) | 49,359,091 |
| 25 Aug 2023 | CNY | 7.52 | 7.8 | 7.5 | 7.68 | 7.68 | +0.13 (+1.72%) | 15,186,842 |
| 24 Aug 2023 | CNY | 7.59 | 7.63 | 7.5 | 7.55 | 7.55 | -0.04 (-0.53%) | 9,448,777 |
| 23 Aug 2023 | CNY | 7.63 | 7.67 | 7.57 | 7.59 | 7.59 | -0.03 (-0.39%) | 8,051,585 |
| 22 Aug 2023 | CNY | 7.66 | 7.7 | 7.53 | 7.62 | 7.62 | -0.06 (-0.78%) | 11,319,169 |
| 21 Aug 2023 | CNY | 7.58 | 7.79 | 7.57 | 7.68 | 7.68 | +0.08 (+1.05%) | 11,420,420 |
| 18 Aug 2023 | CNY | 7.66 | 7.7 | 7.58 | 7.6 | 7.6 | -0.21 (-2.69%) | 8,331,548 |
| 17 Aug 2023 | CNY | 7.8 | 7.84 | 7.73 | 7.81 | 7.81 | -0.04 (-0.51%) | 8,886,253 |
| 16 Aug 2023 | CNY | 7.85 | 7.92 | 7.78 | 7.85 | 7.85 | -0.02 (-0.25%) | 5,404,960 |
| 15 Aug 2023 | CNY | 7.83 | 7.93 | 7.8 | 7.87 | 7.87 | +0.06 (+0.77%) | 7,419,078 |
| 14 Aug 2023 | CNY | 7.76 | 7.85 | 7.75 | 7.81 | 7.81 | -0.03 (-0.38%) | 7,614,200 |
| 11 Aug 2023 | CNY | 8.01 | 8.02 | 7.83 | 7.84 | 7.84 | -0.17 (-2.12%) | 9,271,045 |
| 10 Aug 2023 | CNY | 7.98 | 8.04 | 7.97 | 8.01 | 8.01 | +0.03 (+0.38%) | 5,400,749 |
| 9 Aug 2023 | CNY | 7.99 | 8.05 | 7.95 | 7.98 | 7.98 | -0.04 (-0.50%) | 6,581,323 |
| 8 Aug 2023 | CNY | 8.05 | 8.06 | 7.95 | 8.02 | 8.02 | -0.04 (-0.50%) | 11,182,558 |
| 7 Aug 2023 | CNY | 8.17 | 8.18 | 8.02 | 8.06 | 8.06 | -0.12 (-1.47%) | 11,631,331 |
| 4 Aug 2023 | CNY | 8.26 | 8.33 | 8.15 | 8.18 | 8.18 | +0.06 (+0.74%) | 19,193,585 |
| 3 Aug 2023 | CNY | 8.08 | 8.15 | 8.02 | 8.12 | 8.12 | +0.01 (+0.12%) | 10,079,932 |
| 2 Aug 2023 | CNY | 8.11 | 8.15 | 8.08 | 8.11 | 8.11 | -0.01 (-0.12%) | 9,432,917 |
| 1 Aug 2023 | CNY | 8.12 | 8.17 | 8.07 | 8.12 | 8.12 | +0.02 (+0.25%) | 13,907,222 |
