| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 7.12 | 7.29 | 7.09 | 7.28 | 7.28 | +0.13 (+1.82%) | 11,547,377 |
| 21 Sep 2023 | CNY | 7.1 | 7.27 | 7.08 | 7.15 | 7.15 | +0.01 (+0.14%) | 7,726,666 |
| 20 Sep 2023 | CNY | 7.13 | 7.26 | 7.13 | 7.14 | 7.14 | -0.02 (-0.28%) | 7,665,539 |
| 19 Sep 2023 | CNY | 7.27 | 7.3 | 7.13 | 7.16 | 7.16 | -0.17 (-2.32%) | 12,454,252 |
| 18 Sep 2023 | CNY | 7.45 | 7.45 | 7.24 | 7.33 | 7.33 | -0.17 (-2.27%) | 16,996,022 |
| 15 Sep 2023 | CNY | 7.61 | 7.65 | 7.45 | 7.5 | 7.5 | -0.19 (-2.47%) | 26,806,911 |
| 14 Sep 2023 | CNY | 7.4 | 8.15 | 7.4 | 7.69 | 7.69 | +0.22 (+2.95%) | 44,542,717 |
| 13 Sep 2023 | CNY | 7.59 | 7.62 | 7.4 | 7.47 | 7.47 | +0.03 (+0.40%) | 23,229,228 |
| 12 Sep 2023 | CNY | 7.56 | 7.63 | 7.4 | 7.44 | 7.44 | -0.13 (-1.72%) | 20,344,507 |
| 11 Sep 2023 | CNY | 7.58 | 7.64 | 7.5 | 7.57 | 7.57 | -0.09 (-1.17%) | 26,299,015 |
| 8 Sep 2023 | CNY | 7.51 | 7.7 | 7.38 | 7.66 | 7.66 | -0.16 (-2.05%) | 53,278,665 |
| 7 Sep 2023 | CNY | 7.42 | 8.15 | 7.37 | 7.82 | 7.82 | +0.41 (+5.53%) | 79,196,481 |
| 6 Sep 2023 | CNY | 7.22 | 7.42 | 7.18 | 7.41 | 7.41 | +0.14 (+1.93%) | 11,207,916 |
| 5 Sep 2023 | CNY | 7.35 | 7.37 | 7.26 | 7.27 | 7.27 | -0.1 (-1.36%) | 6,488,272 |
| 4 Sep 2023 | CNY | 7.26 | 7.37 | 7.25 | 7.37 | 7.37 | +0.15 (+2.08%) | 10,498,620 |
| 1 Sep 2023 | CNY | 7.28 | 7.31 | 7.2 | 7.22 | 7.22 | -0.07 (-0.96%) | 5,821,110 |
| 31 Aug 2023 | CNY | 7.27 | 7.29 | 7.2 | 7.29 | 7.29 | -0.01 (-0.14%) | 6,252,637 |
| 30 Aug 2023 | CNY | 7.18 | 7.37 | 7.16 | 7.3 | 7.3 | +0.12 (+1.67%) | 11,003,514 |
| 29 Aug 2023 | CNY | 6.96 | 7.21 | 6.92 | 7.18 | 7.18 | +0.22 (+3.16%) | 11,182,271 |
| 28 Aug 2023 | CNY | 7.18 | 7.33 | 6.95 | 6.96 | 6.96 | +0.08 (+1.16%) | 13,693,351 |
| 25 Aug 2023 | CNY | 7.2 | 7.2 | 6.85 | 6.88 | 6.88 | -0.36 (-4.97%) | 14,807,179 |
| 24 Aug 2023 | CNY | 7.26 | 7.33 | 7.16 | 7.24 | 7.24 | +0.02 (+0.28%) | 7,275,800 |
| 23 Aug 2023 | CNY | 7.37 | 7.39 | 7.22 | 7.22 | 7.22 | -0.18 (-2.43%) | 8,241,834 |
| 22 Aug 2023 | CNY | 7.22 | 7.4 | 7.21 | 7.4 | 7.4 | +0.24 (+3.35%) | 14,721,465 |
| 21 Aug 2023 | CNY | 7.19 | 7.32 | 7.14 | 7.16 | 7.16 | -0.03 (-0.42%) | 7,731,747 |
| 18 Aug 2023 | CNY | 7.41 | 7.46 | 7.19 | 7.19 | 7.19 | -0.24 (-3.23%) | 9,602,600 |
| 17 Aug 2023 | CNY | 7.28 | 7.44 | 7.15 | 7.43 | 7.43 | +0.13 (+1.78%) | 8,608,827 |
| 16 Aug 2023 | CNY | 7.55 | 7.58 | 7.25 | 7.3 | 7.3 | -0.29 (-3.82%) | 12,898,601 |
| 15 Aug 2023 | CNY | 7.69 | 7.71 | 7.53 | 7.59 | 7.59 | -0.1 (-1.30%) | 5,792,064 |
| 14 Aug 2023 | CNY | 7.53 | 7.7 | 7.45 | 7.69 | 7.69 | +0.1 (+1.32%) | 7,354,876 |
