| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 8.71 | 8.86 | 8.7 | 8.73 | 8.73 | -0.01 (-0.11%) | 4,479,000 |
| 25 Sep 2023 | CNY | 8.77 | 8.82 | 8.72 | 8.74 | 8.74 | -0.02 (-0.23%) | 5,748,384 |
| 22 Sep 2023 | CNY | 8.7 | 8.77 | 8.66 | 8.76 | 8.76 | +0.08 (+0.92%) | 5,369,537 |
| 21 Sep 2023 | CNY | 8.8 | 8.81 | 8.67 | 8.68 | 8.68 | -0.08 (-0.91%) | 6,352,000 |
| 20 Sep 2023 | CNY | 8.81 | 8.89 | 8.75 | 8.76 | 8.76 | -0.04 (-0.45%) | 7,631,803 |
| 19 Sep 2023 | CNY | 8.78 | 8.88 | 8.71 | 8.8 | 8.8 | -0.02 (-0.23%) | 8,387,800 |
| 18 Sep 2023 | CNY | 8.71 | 8.83 | 8.67 | 8.82 | 8.82 | +0.06 (+0.68%) | 7,094,836 |
| 15 Sep 2023 | CNY | 8.81 | 8.84 | 8.71 | 8.76 | 8.76 | -0.03 (-0.34%) | 7,791,027 |
| 14 Sep 2023 | CNY | 8.76 | 8.88 | 8.71 | 8.79 | 8.79 | -0.04 (-0.45%) | 9,758,066 |
| 13 Sep 2023 | CNY | 8.98 | 8.99 | 8.76 | 8.83 | 8.83 | -0.13 (-1.45%) | 6,608,594 |
| 12 Sep 2023 | CNY | 8.88 | 9.02 | 8.86 | 8.96 | 8.96 | +0.07 (+0.79%) | 7,637,335 |
| 11 Sep 2023 | CNY | 8.68 | 8.9 | 8.66 | 8.89 | 8.89 | +0.26 (+3.01%) | 9,944,035 |
| 8 Sep 2023 | CNY | 8.68 | 8.73 | 8.62 | 8.63 | 8.63 | -0.06 (-0.69%) | 4,347,442 |
| 7 Sep 2023 | CNY | 8.8 | 8.83 | 8.67 | 8.69 | 8.69 | -0.12 (-1.36%) | 7,015,517 |
| 6 Sep 2023 | CNY | 8.78 | 8.88 | 8.75 | 8.81 | 8.81 | +0.03 (+0.34%) | 7,041,395 |
| 5 Sep 2023 | CNY | 8.77 | 8.89 | 8.75 | 8.78 | 8.78 | -0.01 (-0.11%) | 7,722,261 |
| 4 Sep 2023 | CNY | 8.72 | 8.82 | 8.63 | 8.79 | 8.79 | +0.12 (+1.38%) | 7,998,104 |
| 1 Sep 2023 | CNY | 8.68 | 8.75 | 8.62 | 8.67 | 8.67 | +0.09 (+1.05%) | 7,954,373 |
| 31 Aug 2023 | CNY | 8.78 | 8.8 | 8.54 | 8.58 | 8.58 | -0.09 (-1.04%) | 9,596,225 |
| 30 Aug 2023 | CNY | 8.61 | 8.74 | 8.61 | 8.67 | 8.67 | +0.07 (+0.81%) | 9,198,649 |
| 29 Aug 2023 | CNY | 8.5 | 8.66 | 8.47 | 8.6 | 8.6 | +0.12 (+1.42%) | 8,809,095 |
| 28 Aug 2023 | CNY | 8.65 | 8.8 | 8.44 | 8.48 | 8.48 | +0.16 (+1.92%) | 12,892,212 |
| 25 Aug 2023 | CNY | 8.35 | 8.47 | 8.28 | 8.32 | 8.32 | -0.06 (-0.72%) | 6,431,997 |
| 24 Aug 2023 | CNY | 8.46 | 8.54 | 8.38 | 8.38 | 8.38 | -0.06 (-0.71%) | 6,245,800 |
| 23 Aug 2023 | CNY | 8.55 | 8.56 | 8.42 | 8.44 | 8.44 | -0.14 (-1.63%) | 6,412,777 |
| 22 Aug 2023 | CNY | 8.52 | 8.7 | 8.44 | 8.58 | 8.58 | +0.22 (+2.63%) | 10,913,564 |
| 21 Aug 2023 | CNY | 8.51 | 8.58 | 8.36 | 8.36 | 8.36 | -0.13 (-1.53%) | 6,226,432 |
| 18 Aug 2023 | CNY | 8.63 | 8.64 | 8.49 | 8.49 | 8.49 | -0.14 (-1.62%) | 5,987,500 |
| 17 Aug 2023 | CNY | 8.53 | 8.64 | 8.5 | 8.63 | 8.63 | +0.07 (+0.82%) | 6,058,321 |
| 16 Aug 2023 | CNY | 8.61 | 8.68 | 8.53 | 8.56 | 8.56 | -0.09 (-1.04%) | 5,661,876 |
