| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 7.46 | 7.54 | 7.4 | 7.49 | 7.49 | +0.13 (+1.77%) | 7,710,700 |
| 28 Sep 2023 | CNY | 7.32 | 7.39 | 7.28 | 7.36 | 7.36 | +0.02 (+0.27%) | 4,418,100 |
| 27 Sep 2023 | CNY | 7.18 | 7.38 | 7.13 | 7.34 | 7.34 | +0.15 (+2.09%) | 5,671,200 |
| 26 Sep 2023 | CNY | 7.15 | 7.25 | 7.15 | 7.19 | 7.19 | 0.0 (0.0%) | 3,965,400 |
| 25 Sep 2023 | CNY | 7.27 | 7.34 | 7.18 | 7.19 | 7.19 | -0.1 (-1.37%) | 3,645,500 |
| 22 Sep 2023 | CNY | 7.04 | 7.29 | 7.03 | 7.29 | 7.29 | +0.23 (+3.26%) | 6,554,543 |
| 21 Sep 2023 | CNY | 7.05 | 7.12 | 7.03 | 7.06 | 7.06 | 0.0 (0.0%) | 3,415,634 |
| 20 Sep 2023 | CNY | 7.13 | 7.21 | 7.05 | 7.06 | 7.06 | -0.09 (-1.26%) | 4,822,902 |
| 19 Sep 2023 | CNY | 7.3 | 7.3 | 7.13 | 7.15 | 7.15 | -0.17 (-2.32%) | 5,731,620 |
| 18 Sep 2023 | CNY | 7.17 | 7.33 | 7.11 | 7.32 | 7.32 | +0.15 (+2.09%) | 5,843,200 |
| 15 Sep 2023 | CNY | 7.23 | 7.24 | 7.13 | 7.17 | 7.17 | -0.03 (-0.42%) | 4,792,609 |
| 14 Sep 2023 | CNY | 7.29 | 7.3 | 7.13 | 7.2 | 7.2 | -0.09 (-1.23%) | 4,699,376 |
| 13 Sep 2023 | CNY | 7.46 | 7.46 | 7.23 | 7.29 | 7.29 | -0.15 (-2.02%) | 6,917,725 |
| 12 Sep 2023 | CNY | 7.5 | 7.51 | 7.4 | 7.44 | 7.44 | -0.06 (-0.80%) | 5,387,500 |
| 11 Sep 2023 | CNY | 7.5 | 7.54 | 7.35 | 7.5 | 7.5 | +0.03 (+0.40%) | 3,706,589 |
| 8 Sep 2023 | CNY | 7.4 | 7.51 | 7.39 | 7.47 | 7.47 | +0.03 (+0.40%) | 3,347,200 |
| 7 Sep 2023 | CNY | 7.59 | 7.67 | 7.42 | 7.44 | 7.44 | -0.24 (-3.12%) | 5,156,840 |
| 6 Sep 2023 | CNY | 7.53 | 7.69 | 7.47 | 7.68 | 7.68 | +0.15 (+1.99%) | 5,900,900 |
| 5 Sep 2023 | CNY | 7.56 | 7.58 | 7.49 | 7.53 | 7.53 | -0.04 (-0.53%) | 4,147,578 |
| 4 Sep 2023 | CNY | 7.52 | 7.6 | 7.48 | 7.57 | 7.57 | +0.06 (+0.80%) | 3,501,053 |
| 1 Sep 2023 | CNY | 7.57 | 7.61 | 7.45 | 7.51 | 7.51 | -0.03 (-0.40%) | 4,222,821 |
| 31 Aug 2023 | CNY | 7.56 | 7.6 | 7.5 | 7.54 | 7.54 | -0.06 (-0.79%) | 4,348,300 |
| 30 Aug 2023 | CNY | 7.5 | 7.68 | 7.5 | 7.6 | 7.6 | +0.08 (+1.06%) | 8,126,700 |
| 29 Aug 2023 | CNY | 7.3 | 7.6 | 7.12 | 7.52 | 7.52 | +0.41 (+5.77%) | 13,109,104 |
| 28 Aug 2023 | CNY | 7.52 | 7.52 | 7.1 | 7.11 | 7.11 | +0.02 (+0.28%) | 6,440,800 |
| 25 Aug 2023 | CNY | 7.36 | 7.36 | 7.07 | 7.09 | 7.09 | -0.22 (-3.01%) | 6,557,900 |
| 24 Aug 2023 | CNY | 7.4 | 7.47 | 7.25 | 7.31 | 7.31 | +0.02 (+0.27%) | 4,522,549 |
| 23 Aug 2023 | CNY | 7.42 | 7.47 | 7.25 | 7.29 | 7.29 | -0.17 (-2.28%) | 4,373,800 |
| 22 Aug 2023 | CNY | 7.36 | 7.47 | 7.26 | 7.46 | 7.46 | +0.11 (+1.50%) | 5,119,100 |
| 21 Aug 2023 | CNY | 7.48 | 7.54 | 7.35 | 7.35 | 7.35 | -0.13 (-1.74%) | 4,238,100 |
