| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 7.66 | 7.66 | 7.3 | 7.36 | 7.36 | -0.3 (-3.92%) | 11,293,417 |
| 12 Sep 2023 | CNY | 7.57 | 7.68 | 7.55 | 7.66 | 7.66 | +0.13 (+1.73%) | 8,201,577 |
| 11 Sep 2023 | CNY | 7.36 | 7.55 | 7.3 | 7.53 | 7.53 | +0.21 (+2.87%) | 9,034,276 |
| 8 Sep 2023 | CNY | 7.3 | 7.37 | 7.24 | 7.32 | 7.32 | +0.01 (+0.14%) | 4,742,600 |
| 7 Sep 2023 | CNY | 7.5 | 7.52 | 7.29 | 7.31 | 7.31 | -0.22 (-2.92%) | 6,001,000 |
| 6 Sep 2023 | CNY | 7.49 | 7.57 | 7.48 | 7.53 | 7.53 | +0.01 (+0.13%) | 5,043,117 |
| 5 Sep 2023 | CNY | 7.62 | 7.65 | 7.48 | 7.52 | 7.52 | -0.11 (-1.44%) | 6,715,164 |
| 4 Sep 2023 | CNY | 7.58 | 7.68 | 7.52 | 7.63 | 7.63 | +0.11 (+1.46%) | 6,215,850 |
| 1 Sep 2023 | CNY | 7.51 | 7.6 | 7.41 | 7.52 | 7.52 | +0.01 (+0.13%) | 6,674,690 |
| 31 Aug 2023 | CNY | 7.64 | 7.65 | 7.47 | 7.51 | 7.51 | -0.12 (-1.57%) | 7,395,900 |
| 30 Aug 2023 | CNY | 7.55 | 7.72 | 7.54 | 7.63 | 7.63 | +0.08 (+1.06%) | 10,046,765 |
| 29 Aug 2023 | CNY | 7.17 | 7.57 | 7.15 | 7.55 | 7.55 | +0.35 (+4.86%) | 11,912,743 |
| 28 Aug 2023 | CNY | 7.47 | 7.53 | 7.16 | 7.2 | 7.2 | +0.06 (+0.84%) | 10,429,100 |
| 25 Aug 2023 | CNY | 7.34 | 7.36 | 7.11 | 7.14 | 7.14 | -0.24 (-3.25%) | 8,644,440 |
| 24 Aug 2023 | CNY | 7.34 | 7.47 | 7.27 | 7.38 | 7.38 | +0.03 (+0.41%) | 7,626,035 |
| 23 Aug 2023 | CNY | 7.42 | 7.48 | 7.33 | 7.35 | 7.35 | -0.07 (-0.94%) | 4,663,940 |
| 22 Aug 2023 | CNY | 7.51 | 7.55 | 7.27 | 7.42 | 7.42 | -0.01 (-0.13%) | 7,847,250 |
| 21 Aug 2023 | CNY | 7.42 | 7.57 | 7.41 | 7.43 | 7.43 | -0.04 (-0.54%) | 6,049,100 |
| 18 Aug 2023 | CNY | 7.6 | 7.66 | 7.45 | 7.47 | 7.47 | -0.15 (-1.97%) | 7,183,300 |
| 17 Aug 2023 | CNY | 7.35 | 7.64 | 7.31 | 7.62 | 7.62 | +0.26 (+3.53%) | 7,585,082 |
| 16 Aug 2023 | CNY | 7.48 | 7.49 | 7.36 | 7.36 | 7.36 | -0.15 (-2.00%) | 6,565,225 |
| 15 Aug 2023 | CNY | 7.54 | 7.63 | 7.46 | 7.51 | 7.51 | -0.05 (-0.66%) | 4,450,885 |
| 14 Aug 2023 | CNY | 7.5 | 7.59 | 7.44 | 7.56 | 7.56 | 0.0 (0.0%) | 5,372,540 |
| 11 Aug 2023 | CNY | 7.65 | 7.69 | 7.55 | 7.56 | 7.56 | -0.08 (-1.05%) | 4,744,319 |
| 10 Aug 2023 | CNY | 7.75 | 7.78 | 7.6 | 7.64 | 7.64 | -0.07 (-0.91%) | 5,985,597 |
| 9 Aug 2023 | CNY | 7.85 | 7.88 | 7.71 | 7.71 | 7.71 | -0.16 (-2.03%) | 6,074,100 |
| 8 Aug 2023 | CNY | 7.85 | 8.06 | 7.8 | 7.87 | 7.87 | +0.01 (+0.13%) | 8,174,143 |
| 7 Aug 2023 | CNY | 7.9 | 7.99 | 7.84 | 7.86 | 7.86 | -0.07 (-0.88%) | 5,665,512 |
| 4 Aug 2023 | CNY | 7.92 | 7.99 | 7.87 | 7.93 | 7.93 | +0.03 (+0.38%) | 6,090,550 |
| 3 Aug 2023 | CNY | 8.07 | 8.08 | 7.88 | 7.9 | 7.9 | -0.2 (-2.47%) | 9,086,300 |
