| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 7.81 | 7.82 | 7.73 | 7.78 | 7.78 | 0.0 (0.0%) | 2,970,720 |
| 27 Sep 2023 | CNY | 7.67 | 7.8 | 7.65 | 7.78 | 7.78 | +0.11 (+1.43%) | 3,231,450 |
| 26 Sep 2023 | CNY | 7.72 | 7.76 | 7.66 | 7.67 | 7.67 | -0.08 (-1.03%) | 2,030,100 |
| 25 Sep 2023 | CNY | 7.68 | 7.79 | 7.66 | 7.75 | 7.75 | +0.06 (+0.78%) | 3,074,100 |
| 22 Sep 2023 | CNY | 7.57 | 7.69 | 7.52 | 7.69 | 7.69 | +0.1 (+1.32%) | 2,496,160 |
| 21 Sep 2023 | CNY | 7.66 | 7.67 | 7.58 | 7.59 | 7.59 | -0.06 (-0.78%) | 2,201,750 |
| 20 Sep 2023 | CNY | 7.74 | 7.76 | 7.64 | 7.65 | 7.65 | -0.09 (-1.16%) | 2,566,840 |
| 19 Sep 2023 | CNY | 7.76 | 7.84 | 7.71 | 7.74 | 7.74 | -0.01 (-0.13%) | 3,611,590 |
| 18 Sep 2023 | CNY | 7.7 | 7.77 | 7.67 | 7.75 | 7.75 | +0.06 (+0.78%) | 3,300,260 |
| 15 Sep 2023 | CNY | 7.62 | 7.74 | 7.59 | 7.69 | 7.69 | +0.11 (+1.45%) | 3,105,600 |
| 14 Sep 2023 | CNY | 7.61 | 7.63 | 7.53 | 7.58 | 7.58 | -0.03 (-0.39%) | 2,011,780 |
| 13 Sep 2023 | CNY | 7.71 | 7.77 | 7.55 | 7.61 | 7.61 | -0.14 (-1.81%) | 2,456,240 |
| 12 Sep 2023 | CNY | 7.67 | 7.77 | 7.67 | 7.75 | 7.75 | +0.08 (+1.04%) | 2,953,800 |
| 11 Sep 2023 | CNY | 7.57 | 7.67 | 7.51 | 7.67 | 7.67 | +0.16 (+2.13%) | 3,471,700 |
| 8 Sep 2023 | CNY | 7.49 | 7.55 | 7.45 | 7.51 | 7.51 | +0.02 (+0.27%) | 1,670,140 |
| 7 Sep 2023 | CNY | 7.6 | 7.65 | 7.49 | 7.49 | 7.49 | -0.11 (-1.45%) | 2,137,200 |
| 6 Sep 2023 | CNY | 7.61 | 7.65 | 7.57 | 7.6 | 7.6 | -0.01 (-0.13%) | 1,919,000 |
| 5 Sep 2023 | CNY | 7.56 | 7.61 | 7.52 | 7.61 | 7.61 | +0.02 (+0.26%) | 3,015,220 |
| 4 Sep 2023 | CNY | 7.47 | 7.62 | 7.4 | 7.59 | 7.59 | +0.15 (+2.02%) | 3,804,540 |
| 1 Sep 2023 | CNY | 7.46 | 7.53 | 7.39 | 7.44 | 7.44 | -0.02 (-0.27%) | 2,396,920 |
| 31 Aug 2023 | CNY | 7.37 | 7.47 | 7.28 | 7.46 | 7.46 | +0.11 (+1.50%) | 3,688,420 |
| 30 Aug 2023 | CNY | 7.32 | 7.38 | 7.29 | 7.35 | 7.35 | +0.06 (+0.82%) | 2,419,380 |
| 29 Aug 2023 | CNY | 7.23 | 7.34 | 7.13 | 7.29 | 7.29 | +0.09 (+1.25%) | 2,716,380 |
| 28 Aug 2023 | CNY | 7.42 | 7.42 | 7.18 | 7.2 | 7.2 | +0.1 (+1.41%) | 4,033,660 |
| 25 Aug 2023 | CNY | 7.17 | 7.29 | 7.07 | 7.1 | 7.1 | -0.1 (-1.39%) | 2,528,720 |
| 24 Aug 2023 | CNY | 7.19 | 7.27 | 7.1 | 7.2 | 7.2 | +0.03 (+0.42%) | 2,382,230 |
| 23 Aug 2023 | CNY | 7.3 | 7.3 | 7.14 | 7.17 | 7.17 | -0.1 (-1.38%) | 2,762,840 |
| 22 Aug 2023 | CNY | 7.41 | 7.46 | 7.18 | 7.27 | 7.27 | -0.12 (-1.62%) | 4,189,500 |
| 21 Aug 2023 | CNY | 7.46 | 7.58 | 7.39 | 7.39 | 7.39 | -0.07 (-0.94%) | 3,472,280 |
| 18 Aug 2023 | CNY | 7.67 | 7.67 | 7.46 | 7.46 | 7.46 | -0.21 (-2.74%) | 3,196,060 |
