| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 6.71 | 6.74 | 6.6 | 6.64 | 6.64 | -0.07 (-1.04%) | 5,834,200 |
| 13 Oct 2023 | CNY | 6.84 | 6.84 | 6.68 | 6.71 | 6.71 | -0.12 (-1.76%) | 6,841,300 |
| 12 Oct 2023 | CNY | 6.77 | 6.89 | 6.77 | 6.83 | 6.83 | +0.07 (+1.04%) | 8,655,000 |
| 11 Oct 2023 | CNY | 6.87 | 6.89 | 6.74 | 6.76 | 6.76 | -0.1 (-1.46%) | 8,459,230 |
| 10 Oct 2023 | CNY | 6.91 | 7.1 | 6.85 | 6.86 | 6.86 | -0.05 (-0.72%) | 8,876,900 |
| 9 Oct 2023 | CNY | 7.45 | 7.45 | 6.85 | 6.91 | 6.91 | -0.63 (-8.36%) | 23,682,070 |
| 28 Sep 2023 | CNY | 7.37 | 7.55 | 7.37 | 7.54 | 7.54 | +0.17 (+2.31%) | 13,077,220 |
| 27 Sep 2023 | CNY | 7.34 | 7.42 | 7.34 | 7.37 | 7.37 | -0.01 (-0.14%) | 7,486,700 |
| 26 Sep 2023 | CNY | 7.36 | 7.44 | 7.32 | 7.38 | 7.38 | -0.01 (-0.14%) | 7,645,200 |
| 25 Sep 2023 | CNY | 7.55 | 7.55 | 7.36 | 7.39 | 7.39 | -0.17 (-2.25%) | 12,084,030 |
| 22 Sep 2023 | CNY | 7.45 | 7.57 | 7.41 | 7.56 | 7.56 | +0.07 (+0.93%) | 12,099,000 |
| 21 Sep 2023 | CNY | 7.6 | 7.64 | 7.47 | 7.49 | 7.49 | -0.11 (-1.45%) | 10,358,300 |
| 20 Sep 2023 | CNY | 7.93 | 7.94 | 7.58 | 7.6 | 7.6 | -0.36 (-4.52%) | 17,303,400 |
| 19 Sep 2023 | CNY | 8.19 | 8.19 | 7.94 | 7.96 | 7.96 | -0.26 (-3.16%) | 18,615,400 |
| 18 Sep 2023 | CNY | 8.08 | 8.25 | 8.08 | 8.22 | 8.22 | +0.14 (+1.73%) | 22,034,480 |
| 15 Sep 2023 | CNY | 8.06 | 8.21 | 8.02 | 8.08 | 8.08 | +0.06 (+0.75%) | 18,230,700 |
| 14 Sep 2023 | CNY | 8.14 | 8.18 | 7.96 | 8.02 | 8.02 | -0.13 (-1.60%) | 12,163,750 |
| 13 Sep 2023 | CNY | 8.23 | 8.27 | 8.05 | 8.15 | 8.15 | -0.09 (-1.09%) | 15,048,060 |
| 12 Sep 2023 | CNY | 8.29 | 8.32 | 8.2 | 8.24 | 8.24 | -0.09 (-1.08%) | 16,927,600 |
| 11 Sep 2023 | CNY | 8.08 | 8.33 | 8.07 | 8.33 | 8.33 | +0.22 (+2.71%) | 27,679,020 |
| 8 Sep 2023 | CNY | 8.01 | 8.15 | 7.95 | 8.11 | 8.11 | +0.05 (+0.62%) | 16,659,250 |
| 7 Sep 2023 | CNY | 8.1 | 8.25 | 8.06 | 8.06 | 8.06 | -0.05 (-0.62%) | 22,850,110 |
| 6 Sep 2023 | CNY | 8.1 | 8.16 | 8.05 | 8.11 | 8.11 | -0.02 (-0.25%) | 11,923,140 |
| 5 Sep 2023 | CNY | 8.11 | 8.17 | 8.04 | 8.13 | 8.13 | +0.02 (+0.25%) | 13,523,040 |
| 4 Sep 2023 | CNY | 7.95 | 8.15 | 7.94 | 8.11 | 8.11 | +0.16 (+2.01%) | 18,360,240 |
| 1 Sep 2023 | CNY | 7.92 | 8.01 | 7.83 | 7.95 | 7.95 | +0.08 (+1.02%) | 19,258,770 |
| 31 Aug 2023 | CNY | 7.84 | 7.95 | 7.71 | 7.87 | 7.87 | +0.04 (+0.51%) | 13,745,240 |
| 30 Aug 2023 | CNY | 7.8 | 7.94 | 7.79 | 7.83 | 7.83 | -0.02 (-0.25%) | 14,674,800 |
| 29 Aug 2023 | CNY | 7.45 | 7.88 | 7.45 | 7.85 | 7.85 | +0.34 (+4.53%) | 24,029,900 |
| 28 Aug 2023 | CNY | 8.05 | 8.05 | 7.46 | 7.51 | 7.51 | -0.13 (-1.70%) | 22,523,300 |
