| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 7.32 | 7.38 | 7.25 | 7.28 | 7.28 | -0.04 (-0.55%) | 14,481,861 |
| 19 Sep 2023 | CNY | 7.22 | 7.38 | 7.21 | 7.32 | 7.32 | +0.11 (+1.53%) | 28,526,321 |
| 18 Sep 2023 | CNY | 7.27 | 7.28 | 7.14 | 7.21 | 7.21 | -0.06 (-0.83%) | 21,802,150 |
| 15 Sep 2023 | CNY | 7.25 | 7.41 | 7.23 | 7.27 | 7.27 | +0.04 (+0.55%) | 37,297,844 |
| 14 Sep 2023 | CNY | 7.17 | 7.24 | 7.11 | 7.23 | 7.23 | +0.06 (+0.84%) | 16,652,754 |
| 13 Sep 2023 | CNY | 7.14 | 7.3 | 7.11 | 7.17 | 7.17 | +0.03 (+0.42%) | 21,955,468 |
| 12 Sep 2023 | CNY | 7.15 | 7.21 | 7.1 | 7.14 | 7.14 | 0.0 (0.0%) | 17,843,042 |
| 11 Sep 2023 | CNY | 7.21 | 7.27 | 7.13 | 7.14 | 7.14 | -0.01 (-0.14%) | 19,346,900 |
| 8 Sep 2023 | CNY | 7.14 | 7.21 | 7.12 | 7.15 | 7.15 | -0.01 (-0.14%) | 14,277,800 |
| 7 Sep 2023 | CNY | 7.21 | 7.28 | 7.14 | 7.16 | 7.16 | -0.05 (-0.69%) | 22,820,330 |
| 6 Sep 2023 | CNY | 7.26 | 7.3 | 7.1 | 7.21 | 7.21 | -0.09 (-1.23%) | 28,620,111 |
| 5 Sep 2023 | CNY | 7.36 | 7.43 | 7.23 | 7.3 | 7.3 | -0.07 (-0.95%) | 39,878,935 |
| 4 Sep 2023 | CNY | 6.86 | 7.4 | 6.86 | 7.37 | 7.37 | +0.55 (+8.06%) | 76,647,013 |
| 1 Sep 2023 | CNY | 6.73 | 7.04 | 6.71 | 6.82 | 6.82 | +0.1 (+1.49%) | 25,759,681 |
| 31 Aug 2023 | CNY | 6.76 | 6.81 | 6.64 | 6.72 | 6.72 | -0.05 (-0.74%) | 29,962,948 |
| 30 Aug 2023 | CNY | 6.87 | 6.92 | 6.76 | 6.77 | 6.77 | -0.12 (-1.74%) | 22,731,600 |
| 29 Aug 2023 | CNY | 6.91 | 6.91 | 6.71 | 6.89 | 6.89 | -0.03 (-0.43%) | 40,337,819 |
| 28 Aug 2023 | CNY | 7.12 | 7.17 | 6.9 | 6.92 | 6.92 | +0.17 (+2.52%) | 46,925,209 |
| 25 Aug 2023 | CNY | 6.9 | 6.9 | 6.7 | 6.75 | 6.75 | -0.11 (-1.60%) | 23,029,740 |
| 24 Aug 2023 | CNY | 6.95 | 7.07 | 6.82 | 6.86 | 6.86 | -0.1 (-1.44%) | 29,393,832 |
| 23 Aug 2023 | CNY | 7.06 | 7.1 | 6.96 | 6.96 | 6.96 | -0.18 (-2.52%) | 18,922,500 |
| 22 Aug 2023 | CNY | 7.03 | 7.19 | 6.96 | 7.14 | 7.14 | +0.13 (+1.85%) | 24,901,559 |
| 21 Aug 2023 | CNY | 7.23 | 7.3 | 7.01 | 7.01 | 7.01 | -0.24 (-3.31%) | 20,390,652 |
| 18 Aug 2023 | CNY | 7.32 | 7.34 | 7.24 | 7.25 | 7.25 | -0.05 (-0.68%) | 24,990,373 |
| 17 Aug 2023 | CNY | 7.07 | 7.32 | 6.98 | 7.3 | 7.3 | +0.2 (+2.82%) | 36,041,430 |
| 16 Aug 2023 | CNY | 7.12 | 7.16 | 7.07 | 7.1 | 7.1 | -0.06 (-0.84%) | 11,077,879 |
| 15 Aug 2023 | CNY | 7.15 | 7.22 | 7.09 | 7.16 | 7.16 | +0.02 (+0.28%) | 16,463,355 |
| 14 Aug 2023 | CNY | 7.06 | 7.17 | 7.01 | 7.14 | 7.14 | +0.04 (+0.56%) | 15,042,867 |
| 11 Aug 2023 | CNY | 7.17 | 7.22 | 7.1 | 7.1 | 7.1 | -0.08 (-1.11%) | 17,489,907 |
| 10 Aug 2023 | CNY | 7.24 | 7.31 | 7.15 | 7.18 | 7.18 | -0.01 (-0.14%) | 19,112,164 |
