| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 8.06 | 7.68 | 7.73 | 7.99 | 7.99 | +0.25 (+3.23%) | 21,731,920 |
| 21 Sep 2023 | CNY | 7.91 | 7.72 | 7.8 | 7.74 | 7.74 | -0.07 (-0.90%) | 12,680,560 |
| 20 Sep 2023 | CNY | 7.95 | 7.8 | 7.88 | 7.81 | 7.81 | -0.1 (-1.26%) | 12,681,250 |
| 19 Sep 2023 | CNY | 8.09 | 7.81 | 7.85 | 7.91 | 7.91 | +0.04 (+0.51%) | 21,266,640 |
| 18 Sep 2023 | CNY | 7.88 | 7.72 | 7.78 | 7.87 | 7.87 | +0.07 (+0.90%) | 14,960,000 |
| 15 Sep 2023 | CNY | 7.97 | 7.75 | 7.93 | 7.8 | 7.8 | -0.1 (-1.27%) | 23,206,220 |
| 14 Sep 2023 | CNY | 8.04 | 7.86 | 7.99 | 7.9 | 7.9 | -0.08 (-1.00%) | 12,928,300 |
| 13 Sep 2023 | CNY | 8.12 | 7.91 | 8.05 | 7.98 | 7.98 | -0.1 (-1.24%) | 18,352,090 |
| 12 Sep 2023 | CNY | 8.23 | 8 | 8.03 | 8.08 | 8.08 | +0.02 (+0.25%) | 21,066,340 |
| 11 Sep 2023 | CNY | 8.06 | 7.85 | 7.89 | 8.06 | 8.06 | +0.14 (+1.77%) | 21,267,900 |
| 8 Sep 2023 | CNY | 7.95 | 7.83 | 7.86 | 7.92 | 7.92 | +0.04 (+0.51%) | 13,166,520 |
| 7 Sep 2023 | CNY | 8.03 | 7.88 | 8 | 7.88 | 7.88 | -0.16 (-1.99%) | 20,807,100 |
| 6 Sep 2023 | CNY | 8.08 | 7.96 | 8.04 | 8.04 | 8.04 | -0.05 (-0.62%) | 16,741,170 |
| 5 Sep 2023 | CNY | 8.24 | 8.04 | 8.24 | 8.09 | 8.09 | -0.15 (-1.82%) | 21,891,370 |
| 4 Sep 2023 | CNY | 8.35 | 8.12 | 8.13 | 8.24 | 8.24 | +0.13 (+1.60%) | 28,517,700 |
| 1 Sep 2023 | CNY | 8.17 | 8.02 | 8.06 | 8.11 | 8.11 | +0.09 (+1.12%) | 20,792,470 |
| 31 Aug 2023 | CNY | 8.27 | 8 | 8.1 | 8.02 | 8.02 | -0.1 (-1.23%) | 26,699,870 |
| 30 Aug 2023 | CNY | 8.27 | 8.07 | 8.25 | 8.12 | 8.12 | -0.13 (-1.58%) | 26,722,490 |
| 29 Aug 2023 | CNY | 8.36 | 8.11 | 8.18 | 8.25 | 8.25 | +0.07 (+0.86%) | 39,828,300 |
| 28 Aug 2023 | CNY | 8.66 | 8.12 | 8.66 | 8.18 | 8.18 | +0.04 (+0.49%) | 33,194,850 |
| 25 Aug 2023 | CNY | 8.4 | 8.07 | 8.36 | 8.14 | 8.14 | -0.19 (-2.28%) | 25,583,490 |
| 24 Aug 2023 | CNY | 8.98 | 8.31 | 8.94 | 8.33 | 8.33 | -0.63 (-7.03%) | 61,462,690 |
| 23 Aug 2023 | CNY | 9.59 | 8.93 | 9.59 | 8.96 | 8.96 | -0.64 (-6.67%) | 38,446,140 |
| 22 Aug 2023 | CNY | 9.83 | 9.32 | 9.35 | 9.6 | 9.6 | +0.22 (+2.35%) | 31,049,880 |
| 21 Aug 2023 | CNY | 9.66 | 9.17 | 9.23 | 9.38 | 9.38 | +0.09 (+0.97%) | 30,420,610 |
| 18 Aug 2023 | CNY | 10.3 | 9.26 | 9.91 | 9.29 | 9.29 | -0.62 (-6.26%) | 48,913,980 |
| 17 Aug 2023 | CNY | 9.92 | 9.54 | 9.74 | 9.91 | 9.91 | +0.14 (+1.43%) | 21,560,810 |
| 16 Aug 2023 | CNY | 10.26 | 9.5 | 10.26 | 9.77 | 9.77 | -0.49 (-4.78%) | 37,162,510 |
| 15 Aug 2023 | CNY | 10.37 | 10.02 | 10.2 | 10.26 | 10.26 | +0.09 (+0.88%) | 34,583,730 |
| 14 Aug 2023 | CNY | 10.48 | 9.48 | 9.58 | 10.17 | 10.17 | +0.5 (+5.17%) | 39,044,480 |
