| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2023 | CNY | 7.89 | 8.05 | 7.88 | 8.03 | 8.03 | +0.11 (+1.39%) | 4,972,275 |
| 18 Sep 2023 | CNY | 7.98 | 7.98 | 7.87 | 7.92 | 7.92 | -0.04 (-0.50%) | 3,676,485 |
| 15 Sep 2023 | CNY | 7.87 | 7.99 | 7.85 | 7.96 | 7.96 | +0.1 (+1.27%) | 5,918,304 |
| 14 Sep 2023 | CNY | 7.83 | 7.86 | 7.79 | 7.86 | 7.86 | +0.04 (+0.51%) | 3,082,121 |
| 13 Sep 2023 | CNY | 7.82 | 7.92 | 7.81 | 7.82 | 7.82 | 0.0 (0.0%) | 5,038,729 |
| 12 Sep 2023 | CNY | 7.83 | 7.89 | 7.81 | 7.82 | 7.82 | -0.03 (-0.38%) | 4,390,551 |
| 11 Sep 2023 | CNY | 7.86 | 7.96 | 7.81 | 7.85 | 7.85 | 0.0 (0.0%) | 9,125,865 |
| 8 Sep 2023 | CNY | 8.27 | 8.32 | 7.81 | 7.85 | 7.85 | -0.43 (-5.19%) | 14,435,684 |
| 7 Sep 2023 | CNY | 8.4 | 8.42 | 8.25 | 8.28 | 8.28 | -0.11 (-1.31%) | 4,866,049 |
| 6 Sep 2023 | CNY | 8.43 | 8.45 | 8.33 | 8.39 | 8.39 | -0.03 (-0.36%) | 4,136,280 |
| 5 Sep 2023 | CNY | 8.41 | 8.45 | 8.38 | 8.42 | 8.42 | -0.02 (-0.24%) | 4,480,815 |
| 4 Sep 2023 | CNY | 8.29 | 8.47 | 8.28 | 8.44 | 8.44 | +0.15 (+1.81%) | 7,698,585 |
| 1 Sep 2023 | CNY | 8.21 | 8.31 | 8.2 | 8.29 | 8.29 | +0.08 (+0.97%) | 4,609,300 |
| 31 Aug 2023 | CNY | 8.25 | 8.31 | 8.2 | 8.21 | 8.21 | -0.05 (-0.61%) | 4,711,920 |
| 30 Aug 2023 | CNY | 8.29 | 8.35 | 8.25 | 8.26 | 8.26 | -0.05 (-0.60%) | 5,182,430 |
| 29 Aug 2023 | CNY | 8.33 | 8.41 | 8.27 | 8.31 | 8.31 | 0.0 (0.0%) | 5,974,340 |
| 28 Aug 2023 | CNY | 8.5 | 8.57 | 8.31 | 8.31 | 8.31 | +0.11 (+1.34%) | 7,574,432 |
| 25 Aug 2023 | CNY | 8.19 | 8.35 | 8.14 | 8.2 | 8.2 | +0.02 (+0.24%) | 4,387,387 |
| 24 Aug 2023 | CNY | 8.34 | 8.4 | 8.16 | 8.18 | 8.18 | -0.1 (-1.21%) | 4,689,223 |
| 23 Aug 2023 | CNY | 8.35 | 8.38 | 8.25 | 8.28 | 8.28 | -0.02 (-0.24%) | 5,014,963 |
| 22 Aug 2023 | CNY | 8.31 | 8.37 | 8.23 | 8.3 | 8.3 | 0.0 (0.0%) | 4,432,356 |
| 21 Aug 2023 | CNY | 8.33 | 8.42 | 8.3 | 8.3 | 8.3 | -0.05 (-0.60%) | 4,887,851 |
| 18 Aug 2023 | CNY | 8.41 | 8.49 | 8.35 | 8.35 | 8.35 | -0.06 (-0.71%) | 3,595,166 |
| 17 Aug 2023 | CNY | 8.42 | 8.48 | 8.35 | 8.41 | 8.41 | -0.05 (-0.59%) | 5,008,306 |
| 16 Aug 2023 | CNY | 8.45 | 8.55 | 8.35 | 8.46 | 8.46 | +0.02 (+0.24%) | 4,927,469 |
| 15 Aug 2023 | CNY | 8.42 | 8.47 | 8.33 | 8.44 | 8.44 | +0.03 (+0.36%) | 3,387,070 |
| 14 Aug 2023 | CNY | 8.3 | 8.43 | 8.23 | 8.41 | 8.41 | +0.06 (+0.72%) | 4,147,866 |
| 11 Aug 2023 | CNY | 8.45 | 8.48 | 8.35 | 8.35 | 8.35 | -0.1 (-1.18%) | 4,232,346 |
| 10 Aug 2023 | CNY | 8.35 | 8.47 | 8.34 | 8.45 | 8.45 | 0.0 (0.0%) | 3,763,800 |
| 9 Aug 2023 | CNY | 8.5 | 8.5 | 8.4 | 8.45 | 8.45 | 0.0 (0.0%) | 3,730,583 |
