| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 8.39 | 8.4 | 8.27 | 8.31 | 8.31 | -0.04 (-0.48%) | 1,986,300 |
| 13 Oct 2023 | CNY | 8.35 | 8.4 | 8.27 | 8.35 | 8.35 | 0.0 (0.0%) | 2,343,300 |
| 12 Oct 2023 | CNY | 8.35 | 8.37 | 8.3 | 8.35 | 8.35 | +0.04 (+0.48%) | 1,874,400 |
| 11 Oct 2023 | CNY | 8.33 | 8.35 | 8.28 | 8.31 | 8.31 | 0.0 (0.0%) | 1,573,730 |
| 10 Oct 2023 | CNY | 8.35 | 8.4 | 8.3 | 8.31 | 8.31 | -0.02 (-0.24%) | 1,332,350 |
| 9 Oct 2023 | CNY | 8.45 | 8.48 | 8.3 | 8.33 | 8.33 | -0.15 (-1.77%) | 2,387,550 |
| 28 Sep 2023 | CNY | 8.43 | 8.53 | 8.43 | 8.48 | 8.48 | +0.06 (+0.71%) | 1,860,520 |
| 27 Sep 2023 | CNY | 8.53 | 8.56 | 8.42 | 8.42 | 8.42 | -0.11 (-1.29%) | 2,350,530 |
| 26 Sep 2023 | CNY | 8.64 | 8.67 | 8.51 | 8.53 | 8.53 | -0.15 (-1.73%) | 2,506,830 |
| 25 Sep 2023 | CNY | 8.63 | 8.73 | 8.59 | 8.68 | 8.68 | +0.05 (+0.58%) | 2,336,300 |
| 22 Sep 2023 | CNY | 8.58 | 8.66 | 8.57 | 8.63 | 8.63 | +0.01 (+0.12%) | 1,389,600 |
| 21 Sep 2023 | CNY | 8.65 | 8.75 | 8.62 | 8.62 | 8.62 | -0.06 (-0.69%) | 1,386,900 |
| 20 Sep 2023 | CNY | 8.62 | 8.73 | 8.62 | 8.68 | 8.68 | 0.0 (0.0%) | 1,260,110 |
| 19 Sep 2023 | CNY | 8.76 | 8.77 | 8.66 | 8.68 | 8.68 | -0.06 (-0.69%) | 1,504,510 |
| 18 Sep 2023 | CNY | 8.6 | 8.76 | 8.54 | 8.74 | 8.74 | +0.09 (+1.04%) | 1,955,750 |
| 15 Sep 2023 | CNY | 8.67 | 8.72 | 8.62 | 8.65 | 8.65 | -0.02 (-0.23%) | 1,872,000 |
| 14 Sep 2023 | CNY | 8.65 | 8.72 | 8.6 | 8.67 | 8.67 | -0.01 (-0.12%) | 2,110,510 |
| 13 Sep 2023 | CNY | 8.7 | 8.74 | 8.64 | 8.68 | 8.68 | -0.03 (-0.34%) | 1,996,130 |
| 12 Sep 2023 | CNY | 8.75 | 8.75 | 8.64 | 8.71 | 8.71 | +0.03 (+0.35%) | 1,799,690 |
| 11 Sep 2023 | CNY | 8.67 | 8.8 | 8.62 | 8.68 | 8.68 | +0.01 (+0.12%) | 2,623,090 |
| 8 Sep 2023 | CNY | 8.75 | 8.8 | 8.63 | 8.67 | 8.67 | -0.15 (-1.70%) | 3,616,630 |
| 7 Sep 2023 | CNY | 8.87 | 8.9 | 8.75 | 8.82 | 8.82 | -0.02 (-0.23%) | 2,851,880 |
| 6 Sep 2023 | CNY | 8.81 | 8.85 | 8.75 | 8.84 | 8.84 | +0.04 (+0.45%) | 2,412,400 |
| 5 Sep 2023 | CNY | 8.73 | 8.82 | 8.65 | 8.8 | 8.8 | +0.09 (+1.03%) | 3,502,910 |
| 4 Sep 2023 | CNY | 8.48 | 8.72 | 8.44 | 8.71 | 8.71 | +0.27 (+3.20%) | 3,248,940 |
| 1 Sep 2023 | CNY | 8.38 | 8.5 | 8.37 | 8.44 | 8.44 | +0.05 (+0.60%) | 1,476,830 |
| 31 Aug 2023 | CNY | 8.35 | 8.48 | 8.35 | 8.39 | 8.39 | 0.0 (0.0%) | 1,503,550 |
| 30 Aug 2023 | CNY | 8.34 | 8.45 | 8.34 | 8.39 | 8.39 | +0.05 (+0.60%) | 2,889,140 |
| 29 Aug 2023 | CNY | 8.21 | 8.36 | 8.19 | 8.34 | 8.34 | +0.1 (+1.21%) | 2,566,080 |
| 28 Aug 2023 | CNY | 8.47 | 8.49 | 8.2 | 8.24 | 8.24 | +0.16 (+1.98%) | 3,505,500 |
