| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 7.89 | 7.98 | 7.85 | 7.95 | 7.95 | +0.17 (+2.19%) | 10,737,100 |
| 27 Sep 2023 | CNY | 7.76 | 7.87 | 7.75 | 7.78 | 7.78 | 0.0 (0.0%) | 5,332,920 |
| 26 Sep 2023 | CNY | 7.83 | 7.85 | 7.77 | 7.78 | 7.78 | -0.06 (-0.77%) | 4,773,990 |
| 25 Sep 2023 | CNY | 7.86 | 7.95 | 7.79 | 7.84 | 7.84 | -0.02 (-0.25%) | 6,501,900 |
| 22 Sep 2023 | CNY | 7.86 | 7.93 | 7.78 | 7.86 | 7.86 | -0.02 (-0.25%) | 6,809,700 |
| 21 Sep 2023 | CNY | 7.9 | 7.98 | 7.85 | 7.88 | 7.88 | -0.05 (-0.63%) | 5,923,070 |
| 20 Sep 2023 | CNY | 8 | 8.03 | 7.9 | 7.93 | 7.93 | -0.06 (-0.75%) | 5,747,260 |
| 19 Sep 2023 | CNY | 7.92 | 8.03 | 7.91 | 7.99 | 7.99 | +0.03 (+0.38%) | 7,024,340 |
| 18 Sep 2023 | CNY | 8.02 | 8.03 | 7.89 | 7.96 | 7.96 | -0.06 (-0.75%) | 6,907,800 |
| 15 Sep 2023 | CNY | 8.01 | 8.11 | 7.95 | 8.02 | 8.02 | +0.02 (+0.25%) | 11,418,920 |
| 14 Sep 2023 | CNY | 7.8 | 8.02 | 7.8 | 8 | 8 | +0.14 (+1.78%) | 13,065,700 |
| 13 Sep 2023 | CNY | 7.87 | 7.97 | 7.8 | 7.86 | 7.86 | +0.04 (+0.51%) | 8,342,360 |
| 12 Sep 2023 | CNY | 7.8 | 7.88 | 7.78 | 7.82 | 7.82 | 0.0 (0.0%) | 5,138,100 |
| 11 Sep 2023 | CNY | 7.74 | 7.92 | 7.71 | 7.82 | 7.82 | +0.09 (+1.16%) | 8,651,000 |
| 8 Sep 2023 | CNY | 7.83 | 7.87 | 7.69 | 7.73 | 7.73 | -0.11 (-1.40%) | 5,911,210 |
| 7 Sep 2023 | CNY | 7.92 | 7.96 | 7.82 | 7.84 | 7.84 | -0.09 (-1.13%) | 7,543,300 |
| 6 Sep 2023 | CNY | 7.94 | 7.98 | 7.81 | 7.93 | 7.93 | +0.09 (+1.15%) | 8,461,000 |
| 5 Sep 2023 | CNY | 7.92 | 7.92 | 7.8 | 7.84 | 7.84 | -0.07 (-0.88%) | 8,005,100 |
| 4 Sep 2023 | CNY | 7.61 | 7.94 | 7.6 | 7.91 | 7.91 | +0.31 (+4.08%) | 19,351,090 |
| 1 Sep 2023 | CNY | 7.38 | 7.62 | 7.36 | 7.6 | 7.6 | +0.22 (+2.98%) | 10,892,260 |
| 31 Aug 2023 | CNY | 7.45 | 7.52 | 7.35 | 7.38 | 7.38 | -0.06 (-0.81%) | 7,170,610 |
| 30 Aug 2023 | CNY | 7.57 | 7.62 | 7.43 | 7.44 | 7.44 | -0.15 (-1.98%) | 9,029,660 |
| 29 Aug 2023 | CNY | 7.6 | 7.62 | 7.52 | 7.59 | 7.59 | +0.01 (+0.13%) | 9,166,010 |
| 28 Aug 2023 | CNY | 7.66 | 7.81 | 7.53 | 7.58 | 7.58 | +0.24 (+3.27%) | 17,386,680 |
| 25 Aug 2023 | CNY | 7.54 | 7.54 | 7.26 | 7.34 | 7.34 | -0.13 (-1.74%) | 9,095,590 |
| 24 Aug 2023 | CNY | 7.59 | 7.65 | 7.44 | 7.47 | 7.47 | -0.12 (-1.58%) | 6,886,190 |
| 23 Aug 2023 | CNY | 7.6 | 7.71 | 7.54 | 7.59 | 7.59 | -0.04 (-0.52%) | 6,361,120 |
| 22 Aug 2023 | CNY | 7.58 | 7.71 | 7.48 | 7.63 | 7.63 | 0.0 (0.0%) | 9,237,350 |
| 21 Aug 2023 | CNY | 7.75 | 7.81 | 7.62 | 7.63 | 7.63 | -0.1 (-1.29%) | 7,658,470 |
| 18 Aug 2023 | CNY | 7.65 | 7.92 | 7.65 | 7.73 | 7.73 | +0.05 (+0.65%) | 12,425,010 |
