| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 7.77 | 7.77 | 7.65 | 7.71 | 7.71 | -0.02 (-0.26%) | 4,329,081 |
| 19 Sep 2023 | CNY | 7.79 | 7.81 | 7.7 | 7.73 | 7.73 | -0.07 (-0.90%) | 3,984,691 |
| 18 Sep 2023 | CNY | 7.77 | 7.85 | 7.7 | 7.8 | 7.8 | -0.01 (-0.13%) | 3,440,767 |
| 15 Sep 2023 | CNY | 7.74 | 7.86 | 7.65 | 7.81 | 7.81 | +0.09 (+1.17%) | 8,556,227 |
| 14 Sep 2023 | CNY | 7.76 | 7.88 | 7.67 | 7.72 | 7.72 | -0.07 (-0.90%) | 6,850,428 |
| 13 Sep 2023 | CNY | 7.9 | 8 | 7.7 | 7.79 | 7.79 | -0.13 (-1.64%) | 8,937,620 |
| 12 Sep 2023 | CNY | 7.97 | 7.99 | 7.83 | 7.92 | 7.92 | +0.04 (+0.51%) | 5,666,507 |
| 11 Sep 2023 | CNY | 7.86 | 7.94 | 7.76 | 7.88 | 7.88 | +0.04 (+0.51%) | 5,439,890 |
| 8 Sep 2023 | CNY | 7.82 | 7.94 | 7.78 | 7.84 | 7.84 | +0.02 (+0.26%) | 3,683,591 |
| 7 Sep 2023 | CNY | 8.19 | 8.19 | 7.8 | 7.82 | 7.82 | -0.39 (-4.75%) | 10,377,606 |
| 6 Sep 2023 | CNY | 8.03 | 8.23 | 7.96 | 8.21 | 8.21 | +0.16 (+1.99%) | 10,230,328 |
| 5 Sep 2023 | CNY | 8.03 | 8.14 | 8 | 8.05 | 8.05 | +0.02 (+0.25%) | 4,969,269 |
| 4 Sep 2023 | CNY | 8.02 | 8.04 | 7.93 | 8.03 | 8.03 | 0.0 (0.0%) | 3,939,245 |
| 1 Sep 2023 | CNY | 7.9 | 8.1 | 7.84 | 8.03 | 8.03 | +0.13 (+1.65%) | 5,306,429 |
| 31 Aug 2023 | CNY | 8.03 | 8.03 | 7.88 | 7.9 | 7.9 | -0.1 (-1.25%) | 2,970,444 |
| 30 Aug 2023 | CNY | 8.1 | 8.1 | 7.9 | 8 | 8 | -0.01 (-0.12%) | 4,974,925 |
| 29 Aug 2023 | CNY | 7.9 | 8.06 | 7.72 | 8.01 | 8.01 | +0.06 (+0.75%) | 8,213,901 |
| 28 Aug 2023 | CNY | 8.18 | 8.26 | 7.85 | 7.95 | 7.95 | +0.01 (+0.13%) | 9,378,944 |
| 25 Aug 2023 | CNY | 7.69 | 7.94 | 7.5 | 7.94 | 7.94 | +0.34 (+4.47%) | 5,727,076 |
| 24 Aug 2023 | CNY | 7.59 | 7.68 | 7.4 | 7.6 | 7.6 | +0.04 (+0.53%) | 4,227,382 |
| 23 Aug 2023 | CNY | 7.88 | 7.88 | 7.53 | 7.56 | 7.56 | -0.32 (-4.06%) | 5,450,840 |
| 22 Aug 2023 | CNY | 7.88 | 7.93 | 7.7 | 7.88 | 7.88 | -0.01 (-0.13%) | 4,932,618 |
| 21 Aug 2023 | CNY | 8.03 | 8.09 | 7.83 | 7.89 | 7.89 | -0.2 (-2.47%) | 6,420,070 |
| 18 Aug 2023 | CNY | 8.38 | 8.39 | 8.07 | 8.09 | 8.09 | -0.3 (-3.58%) | 9,015,353 |
| 17 Aug 2023 | CNY | 8.41 | 8.46 | 8.26 | 8.39 | 8.39 | -0.01 (-0.12%) | 17,155,214 |
| 16 Aug 2023 | CNY | 8.17 | 8.4 | 8.02 | 8.4 | 8.4 | +0.19 (+2.31%) | 21,625,500 |
| 15 Aug 2023 | CNY | 8.2 | 8.25 | 8.08 | 8.21 | 8.21 | 0.0 (0.0%) | 6,913,198 |
| 14 Aug 2023 | CNY | 8.03 | 8.22 | 7.75 | 8.21 | 8.21 | +0.19 (+2.37%) | 9,716,926 |
| 11 Aug 2023 | CNY | 8.04 | 8.07 | 7.92 | 8.02 | 8.02 | -0.02 (-0.25%) | 4,971,163 |
| 10 Aug 2023 | CNY | 8.06 | 8.08 | 8 | 8.04 | 8.04 | 0.0 (0.0%) | 2,929,696 |
