| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 7 | 7.05 | 6.98 | 7.02 | 7.02 | +0.03 (+0.43%) | 3,161,236 |
| 27 Sep 2023 | CNY | 7.03 | 7.03 | 6.95 | 6.99 | 6.99 | -0.04 (-0.57%) | 3,159,314 |
| 26 Sep 2023 | CNY | 7.05 | 7.08 | 6.96 | 7.03 | 7.03 | -0.05 (-0.71%) | 4,671,499 |
| 25 Sep 2023 | CNY | 7.07 | 7.11 | 7.02 | 7.08 | 7.08 | +0.04 (+0.57%) | 4,923,050 |
| 22 Sep 2023 | CNY | 6.99 | 7.05 | 6.98 | 7.04 | 7.04 | +0.04 (+0.57%) | 3,668,048 |
| 21 Sep 2023 | CNY | 6.99 | 7.02 | 6.96 | 7 | 7 | -0.01 (-0.14%) | 3,762,250 |
| 20 Sep 2023 | CNY | 7 | 7.05 | 6.96 | 7.01 | 7.01 | -0.01 (-0.14%) | 3,512,100 |
| 19 Sep 2023 | CNY | 7.04 | 7.11 | 7 | 7.02 | 7.02 | -0.02 (-0.28%) | 4,878,750 |
| 18 Sep 2023 | CNY | 6.99 | 7.06 | 6.94 | 7.04 | 7.04 | +0.04 (+0.57%) | 4,990,671 |
| 15 Sep 2023 | CNY | 7.03 | 7.04 | 6.98 | 7 | 7 | -0.02 (-0.28%) | 2,956,550 |
| 14 Sep 2023 | CNY | 6.97 | 7.03 | 6.94 | 7.02 | 7.02 | +0.05 (+0.72%) | 3,479,300 |
| 13 Sep 2023 | CNY | 7.01 | 7.04 | 6.91 | 6.97 | 6.97 | -0.02 (-0.29%) | 3,794,451 |
| 12 Sep 2023 | CNY | 6.91 | 7.03 | 6.89 | 6.99 | 6.99 | +0.07 (+1.01%) | 6,057,271 |
| 11 Sep 2023 | CNY | 6.85 | 6.95 | 6.83 | 6.92 | 6.92 | +0.09 (+1.32%) | 7,745,146 |
| 8 Sep 2023 | CNY | 7.12 | 7.12 | 6.8 | 6.83 | 6.83 | -0.24 (-3.39%) | 10,012,700 |
| 7 Sep 2023 | CNY | 7.16 | 7.18 | 7.07 | 7.07 | 7.07 | -0.09 (-1.26%) | 4,691,948 |
| 6 Sep 2023 | CNY | 7.13 | 7.18 | 7.07 | 7.16 | 7.16 | +0.02 (+0.28%) | 4,428,278 |
| 5 Sep 2023 | CNY | 7.15 | 7.18 | 7.12 | 7.14 | 7.14 | -0.01 (-0.14%) | 3,786,684 |
| 4 Sep 2023 | CNY | 7.06 | 7.16 | 7.04 | 7.15 | 7.15 | +0.11 (+1.56%) | 5,876,501 |
| 1 Sep 2023 | CNY | 6.97 | 7.05 | 6.93 | 7.04 | 7.04 | +0.06 (+0.86%) | 4,660,900 |
| 31 Aug 2023 | CNY | 6.99 | 7.04 | 6.94 | 6.98 | 6.98 | +0.04 (+0.58%) | 4,540,492 |
| 30 Aug 2023 | CNY | 6.96 | 7.04 | 6.92 | 6.94 | 6.94 | -0.01 (-0.14%) | 3,594,895 |
| 29 Aug 2023 | CNY | 6.93 | 7.02 | 6.9 | 6.95 | 6.95 | -0.03 (-0.43%) | 5,661,333 |
| 28 Aug 2023 | CNY | 7.2 | 7.27 | 6.94 | 6.98 | 6.98 | +0.05 (+0.72%) | 7,076,716 |
| 25 Aug 2023 | CNY | 6.91 | 7.04 | 6.88 | 6.93 | 6.93 | +0.02 (+0.29%) | 3,287,760 |
| 24 Aug 2023 | CNY | 6.92 | 6.96 | 6.88 | 6.91 | 6.91 | -0.02 (-0.29%) | 2,543,028 |
| 23 Aug 2023 | CNY | 6.94 | 7 | 6.91 | 6.93 | 6.93 | +0.01 (+0.14%) | 3,066,100 |
| 22 Aug 2023 | CNY | 6.97 | 7.02 | 6.87 | 6.92 | 6.92 | -0.05 (-0.72%) | 4,242,550 |
| 21 Aug 2023 | CNY | 7 | 7.09 | 6.94 | 6.97 | 6.97 | -0.04 (-0.57%) | 3,606,100 |
| 18 Aug 2023 | CNY | 7.03 | 7.09 | 7.01 | 7.01 | 7.01 | -0.01 (-0.14%) | 3,539,042 |
