| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 7.75 | 7.82 | 7.66 | 7.78 | 7.78 | +0.1 (+1.30%) | 8,693,574 |
| 20 Sep 2023 | CNY | 7.76 | 7.83 | 7.68 | 7.68 | 7.68 | -0.1 (-1.29%) | 4,764,292 |
| 19 Sep 2023 | CNY | 7.95 | 7.96 | 7.76 | 7.78 | 7.78 | -0.19 (-2.38%) | 8,389,521 |
| 18 Sep 2023 | CNY | 7.94 | 8.05 | 7.86 | 7.97 | 7.97 | +0.03 (+0.38%) | 6,093,353 |
| 15 Sep 2023 | CNY | 8.02 | 8.03 | 7.85 | 7.94 | 7.94 | +0.02 (+0.25%) | 6,352,900 |
| 14 Sep 2023 | CNY | 8.04 | 8.05 | 7.83 | 7.92 | 7.92 | -0.1 (-1.25%) | 7,408,905 |
| 13 Sep 2023 | CNY | 8.19 | 8.2 | 7.95 | 8.02 | 8.02 | -0.18 (-2.20%) | 7,932,876 |
| 12 Sep 2023 | CNY | 8.24 | 8.29 | 8.1 | 8.2 | 8.2 | -0.05 (-0.61%) | 7,364,430 |
| 11 Sep 2023 | CNY | 8.33 | 8.37 | 8.2 | 8.25 | 8.25 | -0.08 (-0.96%) | 9,087,500 |
| 8 Sep 2023 | CNY | 8.21 | 8.36 | 8.16 | 8.33 | 8.33 | +0.14 (+1.71%) | 6,894,700 |
| 7 Sep 2023 | CNY | 8.33 | 8.41 | 8.17 | 8.19 | 8.19 | -0.17 (-2.03%) | 9,720,271 |
| 6 Sep 2023 | CNY | 8.25 | 8.4 | 8.22 | 8.36 | 8.36 | +0.07 (+0.84%) | 11,015,585 |
| 5 Sep 2023 | CNY | 8.23 | 8.52 | 8.18 | 8.29 | 8.29 | +0.11 (+1.34%) | 18,639,439 |
| 4 Sep 2023 | CNY | 8.27 | 8.39 | 8.01 | 8.18 | 8.18 | -0.09 (-1.09%) | 13,961,740 |
| 1 Sep 2023 | CNY | 8.25 | 8.43 | 8.22 | 8.27 | 8.27 | -0.01 (-0.12%) | 9,588,120 |
| 31 Aug 2023 | CNY | 8.16 | 8.32 | 8.12 | 8.28 | 8.28 | +0.05 (+0.61%) | 17,934,342 |
| 30 Aug 2023 | CNY | 7.95 | 8.47 | 7.95 | 8.23 | 8.23 | +0.48 (+6.19%) | 28,230,848 |
| 29 Aug 2023 | CNY | 7.23 | 7.84 | 7.23 | 7.75 | 7.75 | +0.45 (+6.16%) | 15,656,196 |
| 28 Aug 2023 | CNY | 7.61 | 7.7 | 7.26 | 7.3 | 7.3 | -0.01 (-0.14%) | 10,536,700 |
| 25 Aug 2023 | CNY | 7.51 | 7.51 | 7.25 | 7.31 | 7.31 | -0.14 (-1.88%) | 7,378,502 |
| 24 Aug 2023 | CNY | 7.55 | 7.61 | 7.45 | 7.45 | 7.45 | -0.06 (-0.80%) | 7,521,454 |
| 23 Aug 2023 | CNY | 7.67 | 7.68 | 7.49 | 7.51 | 7.51 | -0.18 (-2.34%) | 4,996,067 |
| 22 Aug 2023 | CNY | 7.6 | 7.72 | 7.47 | 7.69 | 7.69 | +0.12 (+1.59%) | 6,019,700 |
| 21 Aug 2023 | CNY | 7.71 | 7.8 | 7.56 | 7.57 | 7.57 | -0.14 (-1.82%) | 5,554,000 |
| 18 Aug 2023 | CNY | 7.89 | 7.95 | 7.7 | 7.71 | 7.71 | -0.11 (-1.41%) | 5,639,413 |
| 17 Aug 2023 | CNY | 7.65 | 7.84 | 7.6 | 7.82 | 7.82 | +0.15 (+1.96%) | 4,983,121 |
| 16 Aug 2023 | CNY | 7.76 | 7.78 | 7.62 | 7.67 | 7.67 | -0.09 (-1.16%) | 4,553,942 |
| 15 Aug 2023 | CNY | 7.85 | 7.93 | 7.72 | 7.76 | 7.76 | -0.13 (-1.65%) | 5,023,100 |
| 14 Aug 2023 | CNY | 7.8 | 7.9 | 7.75 | 7.89 | 7.89 | +0.09 (+1.15%) | 4,851,064 |
| 11 Aug 2023 | CNY | 7.95 | 8.02 | 7.78 | 7.8 | 7.8 | -0.12 (-1.52%) | 7,001,409 |
