| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 7.45 | 7.48 | 7.42 | 7.46 | 7.46 | +0.05 (+0.67%) | 3,145,829 |
| 27 Sep 2023 | CNY | 7.43 | 7.48 | 7.37 | 7.41 | 7.41 | -0.01 (-0.13%) | 4,882,500 |
| 26 Sep 2023 | CNY | 7.5 | 7.51 | 7.41 | 7.42 | 7.42 | -0.1 (-1.33%) | 3,968,600 |
| 25 Sep 2023 | CNY | 7.54 | 7.57 | 7.49 | 7.52 | 7.52 | -0.06 (-0.79%) | 3,525,103 |
| 22 Sep 2023 | CNY | 7.46 | 7.58 | 7.4 | 7.58 | 7.58 | +0.11 (+1.47%) | 5,791,625 |
| 21 Sep 2023 | CNY | 7.56 | 7.56 | 7.45 | 7.47 | 7.47 | -0.1 (-1.32%) | 4,727,331 |
| 20 Sep 2023 | CNY | 7.62 | 7.65 | 7.56 | 7.57 | 7.57 | -0.08 (-1.05%) | 4,376,826 |
| 19 Sep 2023 | CNY | 7.72 | 7.72 | 7.63 | 7.65 | 7.65 | -0.05 (-0.65%) | 5,533,716 |
| 18 Sep 2023 | CNY | 7.65 | 7.76 | 7.61 | 7.7 | 7.7 | +0.12 (+1.58%) | 9,075,536 |
| 15 Sep 2023 | CNY | 7.58 | 7.6 | 7.55 | 7.58 | 7.58 | +0.01 (+0.13%) | 3,006,800 |
| 14 Sep 2023 | CNY | 7.53 | 7.58 | 7.5 | 7.57 | 7.57 | +0.02 (+0.26%) | 3,043,300 |
| 13 Sep 2023 | CNY | 7.59 | 7.63 | 7.51 | 7.55 | 7.55 | -0.04 (-0.53%) | 3,344,464 |
| 12 Sep 2023 | CNY | 7.58 | 7.62 | 7.53 | 7.59 | 7.59 | +0.01 (+0.13%) | 3,052,763 |
| 11 Sep 2023 | CNY | 7.52 | 7.6 | 7.49 | 7.58 | 7.58 | +0.09 (+1.20%) | 4,119,891 |
| 8 Sep 2023 | CNY | 7.54 | 7.54 | 7.46 | 7.49 | 7.49 | -0.05 (-0.66%) | 3,816,100 |
| 7 Sep 2023 | CNY | 7.66 | 7.66 | 7.52 | 7.54 | 7.54 | -0.13 (-1.69%) | 4,876,100 |
| 6 Sep 2023 | CNY | 7.68 | 7.68 | 7.59 | 7.67 | 7.67 | +0.01 (+0.13%) | 3,358,300 |
| 5 Sep 2023 | CNY | 7.72 | 7.73 | 7.64 | 7.66 | 7.66 | -0.09 (-1.16%) | 4,837,287 |
| 4 Sep 2023 | CNY | 7.58 | 7.77 | 7.57 | 7.75 | 7.75 | +0.19 (+2.51%) | 9,621,687 |
| 1 Sep 2023 | CNY | 7.5 | 7.58 | 7.46 | 7.56 | 7.56 | +0.11 (+1.48%) | 7,226,600 |
| 31 Aug 2023 | CNY | 7.55 | 7.56 | 7.44 | 7.45 | 7.45 | -0.09 (-1.19%) | 4,823,200 |
| 30 Aug 2023 | CNY | 7.61 | 7.65 | 7.51 | 7.54 | 7.54 | -0.09 (-1.18%) | 5,754,600 |
| 29 Aug 2023 | CNY | 7.56 | 7.63 | 7.51 | 7.63 | 7.63 | +0.1 (+1.33%) | 7,429,499 |
| 28 Aug 2023 | CNY | 7.74 | 7.78 | 7.51 | 7.53 | 7.53 | +0.09 (+1.21%) | 13,104,182 |
| 25 Aug 2023 | CNY | 7.4 | 7.59 | 7.38 | 7.44 | 7.44 | 0.0 (0.0%) | 9,464,500 |
| 24 Aug 2023 | CNY | 7.4 | 7.5 | 7.34 | 7.44 | 7.44 | +0.03 (+0.40%) | 9,441,000 |
| 23 Aug 2023 | CNY | 7.57 | 7.58 | 7.37 | 7.41 | 7.41 | -0.06 (-0.80%) | 11,481,994 |
| 22 Aug 2023 | CNY | 7.87 | 7.88 | 7.34 | 7.47 | 7.47 | -0.55 (-6.86%) | 30,390,306 |
| 21 Aug 2023 | CNY | 8.06 | 8.11 | 8 | 8.02 | 8.02 | -0.04 (-0.50%) | 4,980,452 |
| 18 Aug 2023 | CNY | 8.08 | 8.14 | 8.05 | 8.06 | 8.06 | -0.04 (-0.49%) | 4,952,100 |
