| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 7.61 | 7.66 | 7.53 | 7.62 | 7.62 | +0.02 (+0.26%) | 2,712,200 |
| 11 Sep 2023 | CNY | 7.51 | 7.64 | 7.49 | 7.6 | 7.6 | +0.07 (+0.93%) | 3,636,051 |
| 8 Sep 2023 | CNY | 7.61 | 7.63 | 7.49 | 7.53 | 7.53 | -0.08 (-1.05%) | 3,602,600 |
| 7 Sep 2023 | CNY | 7.67 | 7.7 | 7.61 | 7.61 | 7.61 | -0.02 (-0.26%) | 5,463,500 |
| 6 Sep 2023 | CNY | 7.57 | 7.64 | 7.54 | 7.63 | 7.63 | +0.02 (+0.26%) | 4,644,292 |
| 5 Sep 2023 | CNY | 7.63 | 7.63 | 7.48 | 7.61 | 7.61 | 0.0 (0.0%) | 5,332,453 |
| 4 Sep 2023 | CNY | 7.6 | 7.66 | 7.53 | 7.61 | 7.61 | +0.12 (+1.60%) | 6,183,300 |
| 1 Sep 2023 | CNY | 7.57 | 7.63 | 7.48 | 7.49 | 7.49 | -0.09 (-1.19%) | 6,771,324 |
| 31 Aug 2023 | CNY | 7.58 | 7.66 | 7.52 | 7.58 | 7.58 | -0.03 (-0.39%) | 6,828,151 |
| 30 Aug 2023 | CNY | 7.38 | 7.68 | 7.38 | 7.61 | 7.61 | +0.3 (+4.10%) | 8,798,956 |
| 29 Aug 2023 | CNY | 7.15 | 7.34 | 7.14 | 7.31 | 7.31 | +0.07 (+0.97%) | 5,869,900 |
| 28 Aug 2023 | CNY | 7.4 | 7.42 | 7.19 | 7.24 | 7.24 | +0.18 (+2.55%) | 5,362,700 |
| 25 Aug 2023 | CNY | 7.06 | 7.23 | 7.02 | 7.06 | 7.06 | -0.02 (-0.28%) | 3,620,599 |
| 24 Aug 2023 | CNY | 7.12 | 7.18 | 6.99 | 7.08 | 7.08 | -0.04 (-0.56%) | 3,677,500 |
| 23 Aug 2023 | CNY | 7.18 | 7.21 | 7.05 | 7.12 | 7.12 | +0.01 (+0.14%) | 5,221,793 |
| 22 Aug 2023 | CNY | 7.23 | 7.28 | 7.01 | 7.11 | 7.11 | -0.06 (-0.84%) | 5,442,003 |
| 21 Aug 2023 | CNY | 7.39 | 7.4 | 7.13 | 7.17 | 7.17 | -0.22 (-2.98%) | 7,831,925 |
| 18 Aug 2023 | CNY | 7.46 | 7.51 | 7.35 | 7.39 | 7.39 | -0.01 (-0.14%) | 3,084,625 |
| 17 Aug 2023 | CNY | 7.33 | 7.42 | 7.24 | 7.4 | 7.4 | +0.03 (+0.41%) | 3,307,400 |
| 16 Aug 2023 | CNY | 7.44 | 7.55 | 7.33 | 7.37 | 7.37 | -0.06 (-0.81%) | 3,246,800 |
| 15 Aug 2023 | CNY | 7.42 | 7.51 | 7.31 | 7.43 | 7.43 | +0.04 (+0.54%) | 3,204,792 |
| 14 Aug 2023 | CNY | 7.32 | 7.42 | 7.17 | 7.39 | 7.39 | +0.04 (+0.54%) | 4,472,900 |
| 11 Aug 2023 | CNY | 7.46 | 7.52 | 7.34 | 7.35 | 7.35 | -0.12 (-1.61%) | 2,239,601 |
| 10 Aug 2023 | CNY | 7.48 | 7.5 | 7.41 | 7.47 | 7.47 | -0.02 (-0.27%) | 2,672,224 |
| 9 Aug 2023 | CNY | 7.59 | 7.59 | 7.44 | 7.49 | 7.49 | -0.07 (-0.93%) | 2,562,100 |
| 8 Aug 2023 | CNY | 7.53 | 7.59 | 7.46 | 7.56 | 7.56 | +0.08 (+1.07%) | 2,950,400 |
| 7 Aug 2023 | CNY | 7.59 | 7.59 | 7.44 | 7.48 | 7.48 | -0.09 (-1.19%) | 3,802,300 |
| 4 Aug 2023 | CNY | 7.68 | 7.74 | 7.56 | 7.57 | 7.57 | -0.1 (-1.30%) | 2,935,500 |
| 3 Aug 2023 | CNY | 7.78 | 7.78 | 7.64 | 7.67 | 7.67 | -0.08 (-1.03%) | 2,675,700 |
| 2 Aug 2023 | CNY | 7.67 | 7.79 | 7.64 | 7.75 | 7.75 | +0.01 (+0.13%) | 3,382,924 |
