| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 7.72 | 7.98 | 7.52 | 7.88 | 7.88 | +0.16 (+2.07%) | 48,365,934 |
| 22 Sep 2023 | CNY | 7.74 | 7.77 | 7.25 | 7.72 | 7.72 | -0.05 (-0.64%) | 50,483,324 |
| 21 Sep 2023 | CNY | 7.55 | 8.15 | 7.55 | 7.77 | 7.77 | +0.01 (+0.13%) | 62,675,172 |
| 20 Sep 2023 | CNY | 7.47 | 8.2 | 7.47 | 7.76 | 7.76 | -0.54 (-6.51%) | 94,714,639 |
| 19 Sep 2023 | CNY | 8.49 | 9.1 | 8.22 | 8.3 | 8.3 | +0.03 (+0.36%) | 124,255,210 |
| 18 Sep 2023 | CNY | 7.82 | 8.27 | 7.81 | 8.27 | 8.27 | +0.75 (+9.97%) | 63,663,729 |
| 15 Sep 2023 | CNY | 6.9 | 7.52 | 6.78 | 7.52 | 7.52 | +0.68 (+9.94%) | 50,303,750 |
| 14 Sep 2023 | CNY | 6.57 | 7.25 | 6.57 | 6.84 | 6.84 | +0.25 (+3.79%) | 47,916,200 |
| 13 Sep 2023 | CNY | 6.68 | 6.76 | 6.49 | 6.59 | 6.59 | -0.11 (-1.64%) | 10,377,900 |
| 12 Sep 2023 | CNY | 6.56 | 6.76 | 6.51 | 6.7 | 6.7 | +0.14 (+2.13%) | 13,689,500 |
| 11 Sep 2023 | CNY | 6.29 | 6.59 | 6.28 | 6.56 | 6.56 | +0.23 (+3.63%) | 12,949,900 |
| 8 Sep 2023 | CNY | 6.3 | 6.37 | 6.28 | 6.33 | 6.33 | +0.01 (+0.16%) | 5,429,500 |
| 7 Sep 2023 | CNY | 6.45 | 6.49 | 6.31 | 6.32 | 6.32 | -0.18 (-2.77%) | 8,387,500 |
| 6 Sep 2023 | CNY | 6.51 | 6.57 | 6.48 | 6.5 | 6.5 | -0.07 (-1.07%) | 8,058,500 |
| 5 Sep 2023 | CNY | 6.55 | 6.71 | 6.5 | 6.57 | 6.57 | -0.01 (-0.15%) | 10,747,901 |
| 4 Sep 2023 | CNY | 6.53 | 6.58 | 6.47 | 6.58 | 6.58 | +0.05 (+0.77%) | 13,013,200 |
| 1 Sep 2023 | CNY | 6.6 | 6.65 | 6.47 | 6.53 | 6.53 | -0.21 (-3.12%) | 19,789,700 |
| 31 Aug 2023 | CNY | 6.45 | 6.82 | 6.33 | 6.74 | 6.74 | +0.3 (+4.66%) | 31,802,600 |
| 30 Aug 2023 | CNY | 6.38 | 6.5 | 6.38 | 6.44 | 6.44 | 0.0 (0.0%) | 8,303,900 |
| 29 Aug 2023 | CNY | 6.3 | 6.44 | 6.26 | 6.44 | 6.44 | +0.09 (+1.42%) | 11,441,400 |
| 28 Aug 2023 | CNY | 6.44 | 6.55 | 6.31 | 6.35 | 6.35 | +0.16 (+2.58%) | 16,372,500 |
| 25 Aug 2023 | CNY | 6.29 | 6.37 | 6.15 | 6.19 | 6.19 | -0.08 (-1.28%) | 10,786,000 |
| 24 Aug 2023 | CNY | 6.32 | 6.39 | 6.19 | 6.27 | 6.27 | -0.05 (-0.79%) | 9,002,026 |
| 23 Aug 2023 | CNY | 6.41 | 6.47 | 6.29 | 6.32 | 6.32 | -0.11 (-1.71%) | 10,345,326 |
| 22 Aug 2023 | CNY | 6.5 | 6.6 | 6.27 | 6.43 | 6.43 | -0.07 (-1.08%) | 14,335,701 |
| 21 Aug 2023 | CNY | 6.43 | 6.63 | 6.42 | 6.5 | 6.5 | -0.05 (-0.76%) | 14,599,600 |
| 18 Aug 2023 | CNY | 6.82 | 6.95 | 6.52 | 6.55 | 6.55 | -0.22 (-3.25%) | 18,476,800 |
| 17 Aug 2023 | CNY | 6.8 | 6.99 | 6.71 | 6.77 | 6.77 | -0.08 (-1.17%) | 20,189,755 |
| 16 Aug 2023 | CNY | 6.87 | 7.05 | 6.84 | 6.85 | 6.85 | -0.18 (-2.56%) | 23,425,089 |
| 15 Aug 2023 | CNY | 6.93 | 7.09 | 6.75 | 7.03 | 7.03 | +0.06 (+0.86%) | 30,441,447 |
