| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 8.7 | 8.7 | 8.6 | 8.61 | 8.61 | -0.09 (-1.03%) | 2,044,900 |
| 25 Sep 2023 | CNY | 8.73 | 8.82 | 8.65 | 8.7 | 8.7 | -0.06 (-0.68%) | 2,753,800 |
| 22 Sep 2023 | CNY | 8.46 | 8.77 | 8.46 | 8.76 | 8.76 | +0.24 (+2.82%) | 3,475,600 |
| 21 Sep 2023 | CNY | 8.49 | 8.62 | 8.45 | 8.52 | 8.52 | +0.03 (+0.35%) | 2,006,600 |
| 20 Sep 2023 | CNY | 8.54 | 8.62 | 8.49 | 8.49 | 8.49 | -0.07 (-0.82%) | 2,600,800 |
| 19 Sep 2023 | CNY | 8.88 | 8.92 | 8.53 | 8.56 | 8.56 | -0.33 (-3.71%) | 5,278,900 |
| 18 Sep 2023 | CNY | 8.62 | 8.94 | 8.59 | 8.89 | 8.89 | +0.24 (+2.77%) | 3,980,100 |
| 15 Sep 2023 | CNY | 8.8 | 8.84 | 8.61 | 8.65 | 8.65 | -0.09 (-1.03%) | 3,276,400 |
| 14 Sep 2023 | CNY | 8.89 | 8.93 | 8.67 | 8.74 | 8.74 | -0.15 (-1.69%) | 2,731,100 |
| 13 Sep 2023 | CNY | 9.05 | 9.08 | 8.83 | 8.89 | 8.89 | -0.16 (-1.77%) | 2,928,400 |
| 12 Sep 2023 | CNY | 9.08 | 9.11 | 9.01 | 9.05 | 9.05 | -0.02 (-0.22%) | 2,285,800 |
| 11 Sep 2023 | CNY | 9.02 | 9.1 | 8.95 | 9.07 | 9.07 | +0.05 (+0.55%) | 3,141,900 |
| 8 Sep 2023 | CNY | 9.01 | 9.08 | 8.99 | 9.02 | 9.02 | +0.02 (+0.22%) | 2,402,700 |
| 7 Sep 2023 | CNY | 9.13 | 9.15 | 8.98 | 9 | 9 | -0.12 (-1.32%) | 3,957,700 |
| 6 Sep 2023 | CNY | 8.97 | 9.14 | 8.92 | 9.12 | 9.12 | +0.13 (+1.45%) | 4,318,319 |
| 5 Sep 2023 | CNY | 8.9 | 9.03 | 8.89 | 8.99 | 8.99 | +0.06 (+0.67%) | 4,396,400 |
| 4 Sep 2023 | CNY | 8.93 | 8.93 | 8.83 | 8.93 | 8.93 | +0.08 (+0.90%) | 3,862,001 |
| 1 Sep 2023 | CNY | 8.88 | 8.93 | 8.79 | 8.85 | 8.85 | +0.01 (+0.11%) | 2,909,900 |
| 31 Aug 2023 | CNY | 8.89 | 8.94 | 8.75 | 8.84 | 8.84 | -0.02 (-0.23%) | 3,262,900 |
| 30 Aug 2023 | CNY | 8.69 | 8.9 | 8.65 | 8.86 | 8.86 | +0.21 (+2.43%) | 5,231,400 |
| 29 Aug 2023 | CNY | 8.38 | 8.65 | 8.37 | 8.65 | 8.65 | +0.25 (+2.98%) | 4,655,800 |
| 28 Aug 2023 | CNY | 8.64 | 8.7 | 8.37 | 8.4 | 8.4 | +0.14 (+1.69%) | 5,358,100 |
| 25 Aug 2023 | CNY | 8.48 | 8.5 | 8.22 | 8.26 | 8.26 | -0.26 (-3.05%) | 4,379,126 |
| 24 Aug 2023 | CNY | 8.48 | 8.59 | 8.36 | 8.52 | 8.52 | +0.04 (+0.47%) | 3,831,801 |
| 23 Aug 2023 | CNY | 8.71 | 8.77 | 8.36 | 8.48 | 8.48 | -0.33 (-3.75%) | 6,480,900 |
| 22 Aug 2023 | CNY | 8.7 | 8.82 | 8.57 | 8.81 | 8.81 | +0.11 (+1.26%) | 3,578,300 |
| 21 Aug 2023 | CNY | 8.79 | 8.89 | 8.68 | 8.7 | 8.7 | -0.04 (-0.46%) | 3,700,500 |
| 18 Aug 2023 | CNY | 8.82 | 8.91 | 8.74 | 8.74 | 8.74 | -0.13 (-1.47%) | 2,551,300 |
| 17 Aug 2023 | CNY | 8.65 | 8.87 | 8.56 | 8.87 | 8.87 | +0.22 (+2.54%) | 3,538,345 |
| 16 Aug 2023 | CNY | 8.77 | 8.84 | 8.65 | 8.65 | 8.65 | -0.14 (-1.59%) | 2,456,100 |
