| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 7.56 | 7.64 | 7.48 | 7.5 | 7.5 | +0.01 (+0.13%) | 8,309,600 |
| 26 Sep 2023 | CNY | 7.62 | 7.62 | 7.49 | 7.49 | 7.49 | -0.13 (-1.71%) | 6,617,580 |
| 25 Sep 2023 | CNY | 7.7 | 7.82 | 7.56 | 7.62 | 7.62 | -0.07 (-0.91%) | 10,092,840 |
| 22 Sep 2023 | CNY | 7.59 | 7.72 | 7.38 | 7.69 | 7.69 | +0.05 (+0.65%) | 16,967,360 |
| 21 Sep 2023 | CNY | 7.44 | 8 | 7.4 | 7.64 | 7.64 | +0.23 (+3.10%) | 25,377,950 |
| 20 Sep 2023 | CNY | 7.4 | 7.58 | 7.33 | 7.41 | 7.41 | +0.05 (+0.68%) | 6,782,080 |
| 19 Sep 2023 | CNY | 7.6 | 7.6 | 7.35 | 7.36 | 7.36 | -0.22 (-2.90%) | 8,427,620 |
| 18 Sep 2023 | CNY | 7.57 | 7.65 | 7.5 | 7.58 | 7.58 | -0.03 (-0.39%) | 5,325,550 |
| 15 Sep 2023 | CNY | 7.73 | 7.73 | 7.56 | 7.61 | 7.61 | -0.06 (-0.78%) | 7,860,880 |
| 14 Sep 2023 | CNY | 7.68 | 7.96 | 7.58 | 7.67 | 7.67 | -0.01 (-0.13%) | 10,982,900 |
| 13 Sep 2023 | CNY | 7.82 | 7.89 | 7.62 | 7.68 | 7.68 | -0.26 (-3.27%) | 14,830,500 |
| 12 Sep 2023 | CNY | 7.99 | 8.08 | 7.91 | 7.94 | 7.94 | -0.02 (-0.25%) | 19,564,460 |
| 11 Sep 2023 | CNY | 7.77 | 8.24 | 7.76 | 7.96 | 7.96 | +0.16 (+2.05%) | 26,405,970 |
| 8 Sep 2023 | CNY | 7.58 | 7.89 | 7.56 | 7.8 | 7.8 | +0.18 (+2.36%) | 14,609,100 |
| 7 Sep 2023 | CNY | 7.76 | 7.78 | 7.61 | 7.62 | 7.62 | -0.13 (-1.68%) | 5,951,950 |
| 6 Sep 2023 | CNY | 7.57 | 7.76 | 7.52 | 7.75 | 7.75 | +0.15 (+1.97%) | 8,128,300 |
| 5 Sep 2023 | CNY | 7.62 | 7.67 | 7.56 | 7.6 | 7.6 | -0.02 (-0.26%) | 6,013,120 |
| 4 Sep 2023 | CNY | 7.45 | 7.63 | 7.44 | 7.62 | 7.62 | +0.18 (+2.42%) | 7,758,600 |
| 1 Sep 2023 | CNY | 7.48 | 7.48 | 7.4 | 7.44 | 7.44 | +0.01 (+0.13%) | 3,451,100 |
| 31 Aug 2023 | CNY | 7.52 | 7.53 | 7.4 | 7.43 | 7.43 | -0.09 (-1.20%) | 4,479,800 |
| 30 Aug 2023 | CNY | 7.37 | 7.53 | 7.36 | 7.52 | 7.52 | +0.12 (+1.62%) | 7,754,500 |
| 29 Aug 2023 | CNY | 7.2 | 7.43 | 7.19 | 7.4 | 7.4 | +0.19 (+2.64%) | 6,946,960 |
| 28 Aug 2023 | CNY | 7.44 | 7.45 | 7.18 | 7.21 | 7.21 | +0.13 (+1.84%) | 10,090,500 |
| 25 Aug 2023 | CNY | 7.33 | 7.35 | 7.06 | 7.08 | 7.08 | -0.29 (-3.93%) | 9,569,180 |
| 24 Aug 2023 | CNY | 7.49 | 7.53 | 7.34 | 7.37 | 7.37 | -0.07 (-0.94%) | 5,409,140 |
| 23 Aug 2023 | CNY | 7.59 | 7.59 | 7.44 | 7.44 | 7.44 | -0.19 (-2.49%) | 6,281,500 |
| 22 Aug 2023 | CNY | 7.58 | 7.68 | 7.41 | 7.63 | 7.63 | +0.03 (+0.39%) | 7,503,280 |
| 21 Aug 2023 | CNY | 7.69 | 7.71 | 7.6 | 7.6 | 7.6 | -0.06 (-0.78%) | 4,835,000 |
| 18 Aug 2023 | CNY | 7.73 | 7.84 | 7.64 | 7.66 | 7.66 | -0.12 (-1.54%) | 5,844,600 |
| 17 Aug 2023 | CNY | 7.69 | 7.79 | 7.61 | 7.78 | 7.78 | +0.06 (+0.78%) | 5,053,700 |
