| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 7.3 | 7.3 | 7.12 | 7.23 | 7.23 | -0.04 (-0.55%) | 2,925,200 |
| 13 Oct 2023 | CNY | 7.46 | 7.46 | 7.22 | 7.27 | 7.27 | -0.19 (-2.55%) | 5,416,930 |
| 12 Oct 2023 | CNY | 7.51 | 7.53 | 7.45 | 7.46 | 7.46 | -0.03 (-0.40%) | 2,979,000 |
| 11 Oct 2023 | CNY | 7.49 | 7.52 | 7.43 | 7.49 | 7.49 | 0.0 (0.0%) | 2,521,800 |
| 10 Oct 2023 | CNY | 7.53 | 7.59 | 7.47 | 7.49 | 7.49 | -0.05 (-0.66%) | 2,275,260 |
| 9 Oct 2023 | CNY | 7.68 | 7.7 | 7.51 | 7.54 | 7.54 | -0.15 (-1.95%) | 3,020,400 |
| 28 Sep 2023 | CNY | 7.64 | 7.7 | 7.59 | 7.69 | 7.69 | +0.1 (+1.32%) | 2,292,160 |
| 27 Sep 2023 | CNY | 7.68 | 7.9 | 7.57 | 7.59 | 7.59 | -0.17 (-2.19%) | 5,147,000 |
| 26 Sep 2023 | CNY | 7.64 | 7.82 | 7.59 | 7.76 | 7.76 | +0.15 (+1.97%) | 4,369,820 |
| 25 Sep 2023 | CNY | 7.67 | 7.7 | 7.58 | 7.61 | 7.61 | -0.06 (-0.78%) | 2,180,850 |
| 22 Sep 2023 | CNY | 7.59 | 7.69 | 7.52 | 7.67 | 7.67 | +0.1 (+1.32%) | 2,254,000 |
| 21 Sep 2023 | CNY | 7.62 | 7.65 | 7.55 | 7.57 | 7.57 | -0.03 (-0.39%) | 1,755,100 |
| 20 Sep 2023 | CNY | 7.84 | 7.84 | 7.6 | 7.6 | 7.6 | -0.26 (-3.31%) | 4,223,300 |
| 19 Sep 2023 | CNY | 7.9 | 7.95 | 7.85 | 7.86 | 7.86 | -0.04 (-0.51%) | 3,329,580 |
| 18 Sep 2023 | CNY | 7.8 | 7.96 | 7.77 | 7.9 | 7.9 | +0.11 (+1.41%) | 4,345,570 |
| 15 Sep 2023 | CNY | 7.78 | 7.79 | 7.68 | 7.79 | 7.79 | +0.07 (+0.91%) | 2,326,100 |
| 14 Sep 2023 | CNY | 7.78 | 7.8 | 7.68 | 7.72 | 7.72 | -0.08 (-1.03%) | 2,580,280 |
| 13 Sep 2023 | CNY | 7.87 | 7.87 | 7.74 | 7.8 | 7.8 | -0.04 (-0.51%) | 2,286,010 |
| 12 Sep 2023 | CNY | 7.83 | 7.88 | 7.77 | 7.84 | 7.84 | +0.01 (+0.13%) | 2,336,510 |
| 11 Sep 2023 | CNY | 7.84 | 7.87 | 7.8 | 7.83 | 7.83 | +0.01 (+0.13%) | 3,031,300 |
| 8 Sep 2023 | CNY | 7.77 | 7.83 | 7.75 | 7.82 | 7.82 | +0.05 (+0.64%) | 1,793,500 |
| 7 Sep 2023 | CNY | 7.95 | 7.95 | 7.75 | 7.77 | 7.77 | -0.18 (-2.26%) | 3,537,000 |
| 6 Sep 2023 | CNY | 7.9 | 7.98 | 7.86 | 7.95 | 7.95 | 0.0 (0.0%) | 2,267,500 |
| 5 Sep 2023 | CNY | 7.95 | 8 | 7.9 | 7.95 | 7.95 | -0.05 (-0.63%) | 2,691,500 |
| 4 Sep 2023 | CNY | 7.91 | 8.01 | 7.87 | 8 | 8 | +0.09 (+1.14%) | 3,373,100 |
| 1 Sep 2023 | CNY | 7.92 | 8.04 | 7.85 | 7.91 | 7.91 | -0.08 (-1.00%) | 3,337,200 |
| 31 Aug 2023 | CNY | 8.13 | 8.2 | 7.95 | 7.99 | 7.99 | -0.14 (-1.72%) | 3,453,010 |
| 30 Aug 2023 | CNY | 8.3 | 8.31 | 8.09 | 8.13 | 8.13 | -0.19 (-2.28%) | 5,205,700 |
| 29 Aug 2023 | CNY | 8.24 | 8.36 | 8.18 | 8.32 | 8.32 | +0.08 (+0.97%) | 5,063,300 |
| 28 Aug 2023 | CNY | 8.55 | 8.55 | 8.15 | 8.24 | 8.24 | +0.12 (+1.48%) | 9,408,000 |
