| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 7.76 | 8.06 | 7.68 | 7.9 | 7.9 | +0.09 (+1.15%) | 62,802,281 |
| 20 Sep 2023 | CNY | 7.98 | 8.17 | 7.8 | 7.81 | 7.81 | -0.38 (-4.64%) | 81,130,597 |
| 19 Sep 2023 | CNY | 8.08 | 8.56 | 8 | 8.19 | 8.19 | +0.05 (+0.61%) | 86,461,307 |
| 18 Sep 2023 | CNY | 8.22 | 8.27 | 7.94 | 8.14 | 8.14 | -0.19 (-2.28%) | 91,452,532 |
| 15 Sep 2023 | CNY | 8.61 | 8.79 | 8.3 | 8.33 | 8.33 | -0.39 (-4.47%) | 97,229,823 |
| 14 Sep 2023 | CNY | 8.59 | 8.81 | 8.25 | 8.72 | 8.72 | -0.12 (-1.36%) | 124,352,993 |
| 13 Sep 2023 | CNY | 8.76 | 9.5 | 8.67 | 8.84 | 8.84 | +0.14 (+1.61%) | 192,088,496 |
| 12 Sep 2023 | CNY | 8.5 | 8.89 | 8.41 | 8.7 | 8.7 | +0.04 (+0.46%) | 145,851,844 |
| 11 Sep 2023 | CNY | 8.19 | 8.99 | 7.91 | 8.66 | 8.66 | +0.49 (+6.00%) | 180,852,052 |
| 8 Sep 2023 | CNY | 8.43 | 8.43 | 8 | 8.17 | 8.17 | -0.51 (-5.88%) | 121,867,694 |
| 7 Sep 2023 | CNY | 8.41 | 9.05 | 8.37 | 8.68 | 8.68 | +0.18 (+2.12%) | 177,639,512 |
| 6 Sep 2023 | CNY | 8.44 | 8.67 | 8.34 | 8.5 | 8.5 | -0.12 (-1.39%) | 111,776,995 |
| 5 Sep 2023 | CNY | 8.69 | 8.81 | 8.42 | 8.62 | 8.62 | +0.11 (+1.29%) | 177,843,033 |
| 4 Sep 2023 | CNY | 7.77 | 8.51 | 7.7 | 8.51 | 8.51 | +0.77 (+9.95%) | 96,758,617 |
| 1 Sep 2023 | CNY | 8.07 | 8.28 | 7.55 | 7.74 | 7.74 | -0.33 (-4.09%) | 96,336,113 |
| 31 Aug 2023 | CNY | 8.31 | 8.34 | 8.07 | 8.07 | 8.07 | -0.48 (-5.61%) | 93,633,844 |
| 30 Aug 2023 | CNY | 8.22 | 8.86 | 8.1 | 8.55 | 8.55 | +0.21 (+2.52%) | 153,050,763 |
| 29 Aug 2023 | CNY | 7.84 | 8.5 | 7.8 | 8.34 | 8.34 | +0.31 (+3.86%) | 127,153,690 |
| 28 Aug 2023 | CNY | 8.54 | 8.55 | 7.94 | 8.03 | 8.03 | -0.15 (-1.83%) | 115,573,760 |
| 25 Aug 2023 | CNY | 8.02 | 8.39 | 7.65 | 8.18 | 8.18 | +0.13 (+1.61%) | 126,437,049 |
| 24 Aug 2023 | CNY | 8.56 | 8.9 | 7.95 | 8.05 | 8.05 | -0.53 (-6.18%) | 143,294,041 |
| 23 Aug 2023 | CNY | 9.07 | 9.42 | 8.51 | 8.58 | 8.58 | -0.84 (-8.92%) | 187,925,621 |
| 22 Aug 2023 | CNY | 8.36 | 9.42 | 8.36 | 9.42 | 9.42 | +0.86 (+10.05%) | 212,871,475 |
| 21 Aug 2023 | CNY | 8 | 9.03 | 7.73 | 8.56 | 8.56 | +0.17 (+2.03%) | 182,325,535 |
| 18 Aug 2023 | CNY | 8.18 | 8.65 | 8.18 | 8.39 | 8.39 | +0.1 (+1.21%) | 174,840,221 |
| 17 Aug 2023 | CNY | 8.24 | 9.15 | 8.1 | 8.29 | 8.29 | -0.18 (-2.13%) | 230,344,773 |
| 16 Aug 2023 | CNY | 7.71 | 8.47 | 7.51 | 8.47 | 8.47 | +0.77 (+10.00%) | 184,498,451 |
| 15 Aug 2023 | CNY | 7.89 | 8.12 | 7.67 | 7.7 | 7.7 | +0.21 (+2.80%) | 188,397,442 |
| 14 Aug 2023 | CNY | 6.72 | 7.49 | 6.72 | 7.49 | 7.49 | +0.68 (+9.99%) | 73,959,652 |
| 11 Aug 2023 | CNY | 7.16 | 7.2 | 6.8 | 6.81 | 6.81 | -0.38 (-5.29%) | 67,836,011 |
