| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 8.02 | 8.03 | 7.89 | 7.93 | 7.93 | -0.08 (-1.00%) | 6,613,600 |
| 12 Sep 2023 | CNY | 8.01 | 8.06 | 7.96 | 8.01 | 8.01 | +0.05 (+0.63%) | 9,890,000 |
| 11 Sep 2023 | CNY | 7.8 | 7.98 | 7.8 | 7.96 | 7.96 | +0.13 (+1.66%) | 6,474,200 |
| 8 Sep 2023 | CNY | 7.86 | 7.91 | 7.8 | 7.83 | 7.83 | -0.07 (-0.89%) | 4,176,900 |
| 7 Sep 2023 | CNY | 8.01 | 8.02 | 7.89 | 7.9 | 7.9 | -0.11 (-1.37%) | 4,609,598 |
| 6 Sep 2023 | CNY | 8.03 | 8.03 | 7.95 | 8.01 | 8.01 | 0.0 (0.0%) | 5,875,809 |
| 5 Sep 2023 | CNY | 8.04 | 8.04 | 7.97 | 8.01 | 8.01 | -0.01 (-0.12%) | 4,433,229 |
| 4 Sep 2023 | CNY | 7.86 | 8.04 | 7.85 | 8.02 | 8.02 | +0.15 (+1.91%) | 8,664,190 |
| 1 Sep 2023 | CNY | 7.79 | 7.9 | 7.74 | 7.87 | 7.87 | +0.1 (+1.29%) | 6,701,400 |
| 31 Aug 2023 | CNY | 7.85 | 7.88 | 7.74 | 7.77 | 7.77 | -0.09 (-1.15%) | 5,114,944 |
| 30 Aug 2023 | CNY | 7.93 | 7.98 | 7.85 | 7.86 | 7.86 | -0.05 (-0.63%) | 6,051,675 |
| 29 Aug 2023 | CNY | 7.86 | 7.97 | 7.85 | 7.91 | 7.91 | +0.04 (+0.51%) | 9,759,600 |
| 28 Aug 2023 | CNY | 8.05 | 8.11 | 7.83 | 7.87 | 7.87 | +0.13 (+1.68%) | 14,064,317 |
| 25 Aug 2023 | CNY | 7.75 | 7.91 | 7.7 | 7.74 | 7.74 | -0.01 (-0.13%) | 4,912,893 |
| 24 Aug 2023 | CNY | 7.75 | 7.84 | 7.72 | 7.75 | 7.75 | -0.01 (-0.13%) | 4,392,021 |
| 23 Aug 2023 | CNY | 7.84 | 7.85 | 7.73 | 7.76 | 7.76 | -0.08 (-1.02%) | 4,333,000 |
| 22 Aug 2023 | CNY | 7.93 | 7.93 | 7.73 | 7.84 | 7.84 | 0.0 (0.0%) | 7,239,762 |
| 21 Aug 2023 | CNY | 7.88 | 8.01 | 7.83 | 7.84 | 7.84 | -0.03 (-0.38%) | 5,754,134 |
| 18 Aug 2023 | CNY | 7.97 | 8.06 | 7.86 | 7.87 | 7.87 | -0.1 (-1.25%) | 8,047,200 |
| 17 Aug 2023 | CNY | 7.95 | 7.99 | 7.89 | 7.97 | 7.97 | +0.01 (+0.13%) | 5,562,148 |
| 16 Aug 2023 | CNY | 8.07 | 8.07 | 7.93 | 7.96 | 7.96 | -0.05 (-0.62%) | 5,248,200 |
| 15 Aug 2023 | CNY | 8.06 | 8.14 | 7.95 | 8.01 | 8.01 | -0.05 (-0.62%) | 6,711,227 |
| 14 Aug 2023 | CNY | 7.99 | 8.07 | 7.94 | 8.06 | 8.06 | +0.07 (+0.88%) | 6,789,600 |
| 11 Aug 2023 | CNY | 8.17 | 8.17 | 7.98 | 7.99 | 7.99 | -0.15 (-1.84%) | 5,661,186 |
| 10 Aug 2023 | CNY | 8.2 | 8.2 | 8.11 | 8.14 | 8.14 | +0.03 (+0.37%) | 4,001,900 |
| 9 Aug 2023 | CNY | 8.17 | 8.23 | 8.11 | 8.11 | 8.11 | -0.03 (-0.37%) | 4,025,600 |
| 8 Aug 2023 | CNY | 8.15 | 8.2 | 8.08 | 8.14 | 8.14 | -0.01 (-0.12%) | 5,150,501 |
| 7 Aug 2023 | CNY | 8.22 | 8.24 | 8.11 | 8.15 | 8.15 | -0.09 (-1.09%) | 5,634,600 |
| 4 Aug 2023 | CNY | 8.3 | 8.39 | 8.23 | 8.24 | 8.24 | -0.06 (-0.72%) | 5,445,638 |
| 3 Aug 2023 | CNY | 8.26 | 8.32 | 8.22 | 8.3 | 8.3 | +0.01 (+0.12%) | 5,145,373 |
