| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 8.35 | 8.46 | 8.31 | 8.31 | 8.31 | -0.06 (-0.72%) | 8,094,954 |
| 20 Sep 2023 | CNY | 8.57 | 8.58 | 8.37 | 8.37 | 8.37 | -0.22 (-2.56%) | 11,696,438 |
| 19 Sep 2023 | CNY | 8.72 | 8.77 | 8.57 | 8.59 | 8.59 | -0.16 (-1.83%) | 8,908,721 |
| 18 Sep 2023 | CNY | 8.67 | 8.81 | 8.56 | 8.75 | 8.75 | +0.08 (+0.92%) | 9,279,367 |
| 15 Sep 2023 | CNY | 8.63 | 8.77 | 8.55 | 8.67 | 8.67 | +0.06 (+0.70%) | 8,021,028 |
| 14 Sep 2023 | CNY | 8.69 | 8.7 | 8.55 | 8.61 | 8.61 | -0.09 (-1.03%) | 6,883,270 |
| 13 Sep 2023 | CNY | 8.81 | 8.83 | 8.63 | 8.7 | 8.7 | -0.13 (-1.47%) | 8,196,100 |
| 12 Sep 2023 | CNY | 8.75 | 8.85 | 8.68 | 8.83 | 8.83 | +0.09 (+1.03%) | 8,954,100 |
| 11 Sep 2023 | CNY | 8.61 | 8.79 | 8.54 | 8.74 | 8.74 | +0.14 (+1.63%) | 11,771,000 |
| 8 Sep 2023 | CNY | 8.63 | 8.66 | 8.58 | 8.6 | 8.6 | -0.03 (-0.35%) | 4,483,400 |
| 7 Sep 2023 | CNY | 8.81 | 8.85 | 8.62 | 8.63 | 8.63 | -0.19 (-2.15%) | 12,607,300 |
| 6 Sep 2023 | CNY | 8.8 | 8.85 | 8.72 | 8.82 | 8.82 | +0.02 (+0.23%) | 6,613,200 |
| 5 Sep 2023 | CNY | 8.83 | 8.85 | 8.7 | 8.8 | 8.8 | -0.04 (-0.45%) | 9,804,969 |
| 4 Sep 2023 | CNY | 8.53 | 8.89 | 8.5 | 8.84 | 8.84 | +0.31 (+3.63%) | 17,962,846 |
| 1 Sep 2023 | CNY | 8.8 | 8.8 | 8.5 | 8.53 | 8.53 | -0.04 (-0.47%) | 8,637,900 |
| 31 Aug 2023 | CNY | 8.68 | 8.68 | 8.54 | 8.57 | 8.57 | -0.1 (-1.15%) | 7,865,614 |
| 30 Aug 2023 | CNY | 8.7 | 8.8 | 8.63 | 8.67 | 8.67 | -0.04 (-0.46%) | 8,642,173 |
| 29 Aug 2023 | CNY | 8.52 | 8.74 | 8.48 | 8.71 | 8.71 | +0.15 (+1.75%) | 10,368,800 |
| 28 Aug 2023 | CNY | 8.89 | 8.93 | 8.54 | 8.56 | 8.56 | +0.03 (+0.35%) | 13,578,630 |
| 25 Aug 2023 | CNY | 8.62 | 8.66 | 8.49 | 8.53 | 8.53 | -0.09 (-1.04%) | 9,340,400 |
| 24 Aug 2023 | CNY | 8.58 | 8.71 | 8.5 | 8.62 | 8.62 | +0.04 (+0.47%) | 9,040,405 |
| 23 Aug 2023 | CNY | 8.75 | 8.78 | 8.58 | 8.58 | 8.58 | -0.24 (-2.72%) | 9,165,604 |
| 22 Aug 2023 | CNY | 8.88 | 8.97 | 8.62 | 8.82 | 8.82 | -0.06 (-0.68%) | 14,976,094 |
| 21 Aug 2023 | CNY | 8.97 | 9.05 | 8.87 | 8.88 | 8.88 | -0.11 (-1.22%) | 9,205,112 |
| 18 Aug 2023 | CNY | 9.16 | 9.21 | 8.98 | 8.99 | 8.99 | -0.18 (-1.96%) | 10,306,777 |
| 17 Aug 2023 | CNY | 9.11 | 9.18 | 9.05 | 9.17 | 9.17 | +0.03 (+0.33%) | 6,756,944 |
| 16 Aug 2023 | CNY | 9.15 | 9.25 | 9.12 | 9.14 | 9.14 | -0.04 (-0.44%) | 7,300,468 |
| 15 Aug 2023 | CNY | 9.33 | 9.33 | 9.13 | 9.18 | 9.18 | -0.15 (-1.61%) | 12,412,500 |
| 14 Aug 2023 | CNY | 9.38 | 9.39 | 9.18 | 9.33 | 9.33 | -0.08 (-0.85%) | 12,134,117 |
| 11 Aug 2023 | CNY | 9.6 | 9.63 | 9.4 | 9.41 | 9.41 | -0.17 (-1.77%) | 10,428,648 |
