| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 7.48 | 7.48 | 7.31 | 7.37 | 7.37 | -0.11 (-1.47%) | 12,514,820 |
| 13 Oct 2023 | CNY | 7.38 | 7.58 | 7.34 | 7.48 | 7.48 | +0.08 (+1.08%) | 17,634,740 |
| 12 Oct 2023 | CNY | 7.39 | 7.43 | 7.3 | 7.4 | 7.4 | +0.02 (+0.27%) | 11,290,810 |
| 11 Oct 2023 | CNY | 7.39 | 7.44 | 7.25 | 7.38 | 7.38 | -0.02 (-0.27%) | 16,712,470 |
| 10 Oct 2023 | CNY | 7.24 | 7.42 | 7.23 | 7.4 | 7.4 | +0.15 (+2.07%) | 19,650,500 |
| 9 Oct 2023 | CNY | 7.13 | 7.29 | 7.1 | 7.25 | 7.25 | +0.12 (+1.68%) | 15,079,490 |
| 28 Sep 2023 | CNY | 6.91 | 7.15 | 6.91 | 7.13 | 7.13 | +0.27 (+3.94%) | 11,683,860 |
| 27 Sep 2023 | CNY | 6.87 | 6.96 | 6.78 | 6.86 | 6.86 | -0.03 (-0.44%) | 8,059,370 |
| 26 Sep 2023 | CNY | 6.93 | 6.94 | 6.85 | 6.89 | 6.89 | -0.07 (-1.01%) | 6,456,580 |
| 25 Sep 2023 | CNY | 7.13 | 7.15 | 6.9 | 6.96 | 6.96 | -0.14 (-1.97%) | 10,015,500 |
| 22 Sep 2023 | CNY | 6.98 | 7.11 | 6.92 | 7.1 | 7.1 | +0.12 (+1.72%) | 10,256,000 |
| 21 Sep 2023 | CNY | 6.84 | 7.1 | 6.84 | 6.98 | 6.98 | +0.12 (+1.75%) | 9,859,580 |
| 20 Sep 2023 | CNY | 6.98 | 7.01 | 6.85 | 6.86 | 6.86 | -0.13 (-1.86%) | 7,232,900 |
| 19 Sep 2023 | CNY | 7.07 | 7.14 | 6.92 | 6.99 | 6.99 | -0.11 (-1.55%) | 9,782,470 |
| 18 Sep 2023 | CNY | 7.08 | 7.18 | 7 | 7.1 | 7.1 | 0.0 (0.0%) | 8,044,200 |
| 15 Sep 2023 | CNY | 7.1 | 7.2 | 7.04 | 7.1 | 7.1 | -0.06 (-0.84%) | 9,903,910 |
| 14 Sep 2023 | CNY | 7.2 | 7.3 | 7.09 | 7.16 | 7.16 | -0.08 (-1.10%) | 11,966,390 |
| 13 Sep 2023 | CNY | 7.26 | 7.39 | 7.16 | 7.24 | 7.24 | -0.1 (-1.36%) | 18,927,310 |
| 12 Sep 2023 | CNY | 7.41 | 7.46 | 7.33 | 7.34 | 7.34 | -0.05 (-0.68%) | 14,176,360 |
| 11 Sep 2023 | CNY | 7.37 | 7.46 | 7.3 | 7.39 | 7.39 | -0.06 (-0.81%) | 19,283,950 |
| 8 Sep 2023 | CNY | 7.31 | 7.53 | 7.18 | 7.45 | 7.45 | +0.18 (+2.48%) | 27,461,420 |
| 7 Sep 2023 | CNY | 7.41 | 7.49 | 7.21 | 7.27 | 7.27 | -0.27 (-3.58%) | 32,221,080 |
| 6 Sep 2023 | CNY | 7.14 | 7.55 | 7.1 | 7.54 | 7.54 | +0.36 (+5.01%) | 42,146,540 |
| 5 Sep 2023 | CNY | 7.04 | 7.32 | 7 | 7.18 | 7.18 | +0.11 (+1.56%) | 24,898,500 |
| 4 Sep 2023 | CNY | 6.95 | 7.18 | 6.87 | 7.07 | 7.07 | +0.11 (+1.58%) | 19,475,800 |
| 1 Sep 2023 | CNY | 6.82 | 6.96 | 6.77 | 6.96 | 6.96 | +0.15 (+2.20%) | 9,280,310 |
| 31 Aug 2023 | CNY | 6.82 | 6.87 | 6.76 | 6.81 | 6.81 | -0.06 (-0.87%) | 7,068,300 |
| 30 Aug 2023 | CNY | 6.7 | 6.94 | 6.68 | 6.87 | 6.87 | +0.17 (+2.54%) | 13,011,010 |
| 29 Aug 2023 | CNY | 6.45 | 6.75 | 6.39 | 6.7 | 6.7 | +0.27 (+4.20%) | 10,161,970 |
| 28 Aug 2023 | CNY | 6.67 | 6.76 | 6.4 | 6.43 | 6.43 | +0.08 (+1.26%) | 9,088,270 |
