| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 7.51 | 7.51 | 7.41 | 7.43 | 7.43 | -0.04 (-0.54%) | 9,168,191 |
| 28 Sep 2023 | CNY | 7.43 | 7.49 | 7.43 | 7.47 | 7.47 | +0.07 (+0.95%) | 9,744,384 |
| 27 Sep 2023 | CNY | 7.41 | 7.47 | 7.37 | 7.4 | 7.4 | -0.03 (-0.40%) | 9,651,092 |
| 26 Sep 2023 | CNY | 7.4 | 7.51 | 7.4 | 7.43 | 7.43 | -0.03 (-0.40%) | 8,046,354 |
| 25 Sep 2023 | CNY | 7.49 | 7.53 | 7.4 | 7.46 | 7.46 | -0.01 (-0.13%) | 12,423,112 |
| 22 Sep 2023 | CNY | 7.32 | 7.48 | 7.27 | 7.47 | 7.47 | +0.12 (+1.63%) | 12,576,912 |
| 21 Sep 2023 | CNY | 7.34 | 7.4 | 7.29 | 7.35 | 7.35 | +0.04 (+0.55%) | 8,852,599 |
| 20 Sep 2023 | CNY | 7.29 | 7.43 | 7.28 | 7.31 | 7.31 | +0.03 (+0.41%) | 9,440,509 |
| 19 Sep 2023 | CNY | 7.4 | 7.43 | 7.28 | 7.28 | 7.28 | -0.17 (-2.28%) | 12,176,200 |
| 18 Sep 2023 | CNY | 7.4 | 7.47 | 7.35 | 7.45 | 7.45 | +0.02 (+0.27%) | 9,628,700 |
| 15 Sep 2023 | CNY | 7.49 | 7.57 | 7.35 | 7.43 | 7.43 | -0.05 (-0.67%) | 14,122,034 |
| 14 Sep 2023 | CNY | 7.75 | 7.79 | 7.46 | 7.48 | 7.48 | -0.38 (-4.83%) | 28,155,939 |
| 13 Sep 2023 | CNY | 7.8 | 7.9 | 7.73 | 7.86 | 7.86 | +0.15 (+1.95%) | 33,736,834 |
| 12 Sep 2023 | CNY | 7.73 | 7.81 | 7.66 | 7.71 | 7.71 | -0.04 (-0.52%) | 14,028,540 |
| 11 Sep 2023 | CNY | 7.71 | 7.81 | 7.6 | 7.75 | 7.75 | +0.07 (+0.91%) | 15,244,679 |
| 8 Sep 2023 | CNY | 7.71 | 7.77 | 7.51 | 7.68 | 7.68 | -0.11 (-1.41%) | 25,239,398 |
| 7 Sep 2023 | CNY | 7.86 | 7.89 | 7.75 | 7.79 | 7.79 | -0.03 (-0.38%) | 24,882,637 |
| 6 Sep 2023 | CNY | 7.85 | 7.85 | 7.6 | 7.82 | 7.82 | -0.1 (-1.26%) | 28,408,626 |
| 5 Sep 2023 | CNY | 8.18 | 8.18 | 7.89 | 7.92 | 7.92 | -0.34 (-4.12%) | 36,532,061 |
| 4 Sep 2023 | CNY | 8.08 | 8.26 | 7.94 | 8.26 | 8.26 | +0.23 (+2.86%) | 42,294,881 |
| 1 Sep 2023 | CNY | 8.16 | 8.19 | 7.95 | 8.03 | 8.03 | -0.11 (-1.35%) | 27,750,931 |
| 31 Aug 2023 | CNY | 8.21 | 8.29 | 8.12 | 8.14 | 8.14 | -0.15 (-1.81%) | 35,032,232 |
| 30 Aug 2023 | CNY | 8.33 | 8.44 | 8.18 | 8.29 | 8.29 | -0.15 (-1.78%) | 59,084,347 |
| 29 Aug 2023 | CNY | 8.06 | 8.57 | 8.03 | 8.44 | 8.44 | +0.22 (+2.68%) | 100,387,004 |
| 28 Aug 2023 | CNY | 8 | 8.45 | 7.7 | 8.22 | 8.22 | +0.54 (+7.03%) | 97,488,464 |
| 25 Aug 2023 | CNY | 7.95 | 8.12 | 7.65 | 7.68 | 7.68 | -0.13 (-1.66%) | 47,963,588 |
| 24 Aug 2023 | CNY | 7.82 | 8.04 | 7.72 | 7.81 | 7.81 | -0.19 (-2.38%) | 42,456,451 |
| 23 Aug 2023 | CNY | 7.79 | 8.3 | 7.75 | 8 | 8 | +0.11 (+1.39%) | 71,757,183 |
| 22 Aug 2023 | CNY | 7.59 | 7.95 | 7.59 | 7.89 | 7.89 | +0.41 (+5.48%) | 56,630,055 |
| 21 Aug 2023 | CNY | 7.15 | 7.89 | 7.14 | 7.48 | 7.48 | +0.29 (+4.03%) | 33,262,096 |
