| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 7.95 | 7.95 | 7.8 | 7.84 | 7.84 | -0.11 (-1.38%) | 7,381,680 |
| 13 Oct 2023 | CNY | 8.1 | 8.1 | 7.93 | 7.95 | 7.95 | -0.16 (-1.97%) | 7,179,300 |
| 12 Oct 2023 | CNY | 8.02 | 8.15 | 8.02 | 8.11 | 8.11 | +0.08 (+1.00%) | 6,915,360 |
| 11 Oct 2023 | CNY | 8.01 | 8.07 | 7.96 | 8.03 | 8.03 | +0.01 (+0.12%) | 7,443,040 |
| 10 Oct 2023 | CNY | 8.05 | 8.13 | 8.02 | 8.02 | 8.02 | -0.05 (-0.62%) | 7,713,900 |
| 9 Oct 2023 | CNY | 8.18 | 8.19 | 8.05 | 8.07 | 8.07 | -0.11 (-1.34%) | 9,644,390 |
| 28 Sep 2023 | CNY | 8.24 | 8.3 | 8.15 | 8.18 | 8.18 | -0.04 (-0.49%) | 6,642,220 |
| 27 Sep 2023 | CNY | 8.16 | 8.29 | 8.15 | 8.22 | 8.22 | +0.02 (+0.24%) | 4,807,540 |
| 26 Sep 2023 | CNY | 8.21 | 8.25 | 8.18 | 8.2 | 8.2 | -0.04 (-0.49%) | 4,751,580 |
| 25 Sep 2023 | CNY | 8.28 | 8.34 | 8.22 | 8.24 | 8.24 | -0.05 (-0.60%) | 5,652,810 |
| 22 Sep 2023 | CNY | 8.12 | 8.31 | 8.1 | 8.29 | 8.29 | +0.13 (+1.59%) | 7,030,200 |
| 21 Sep 2023 | CNY | 8.28 | 8.29 | 8.14 | 8.16 | 8.16 | -0.15 (-1.81%) | 7,821,230 |
| 20 Sep 2023 | CNY | 8.27 | 8.41 | 8.25 | 8.31 | 8.31 | +0.01 (+0.12%) | 8,674,900 |
| 19 Sep 2023 | CNY | 8.25 | 8.39 | 8.23 | 8.3 | 8.3 | +0.02 (+0.24%) | 8,880,710 |
| 18 Sep 2023 | CNY | 8.18 | 8.29 | 8.07 | 8.28 | 8.28 | +0.1 (+1.22%) | 8,395,080 |
| 15 Sep 2023 | CNY | 8.15 | 8.27 | 8.13 | 8.18 | 8.18 | +0.06 (+0.74%) | 7,867,020 |
| 14 Sep 2023 | CNY | 8.16 | 8.19 | 8.06 | 8.12 | 8.12 | -0.04 (-0.49%) | 7,496,000 |
| 13 Sep 2023 | CNY | 8.26 | 8.34 | 8.13 | 8.16 | 8.16 | -0.14 (-1.69%) | 8,880,150 |
| 12 Sep 2023 | CNY | 8.18 | 8.39 | 8.15 | 8.3 | 8.3 | +0.12 (+1.47%) | 12,644,110 |
| 11 Sep 2023 | CNY | 8.04 | 8.19 | 8.03 | 8.18 | 8.18 | +0.11 (+1.36%) | 8,639,480 |
| 8 Sep 2023 | CNY | 8.13 | 8.15 | 8.05 | 8.07 | 8.07 | -0.06 (-0.74%) | 8,025,780 |
| 7 Sep 2023 | CNY | 8.23 | 8.29 | 8.12 | 8.13 | 8.13 | -0.1 (-1.22%) | 9,039,850 |
| 6 Sep 2023 | CNY | 8.34 | 8.34 | 8.15 | 8.23 | 8.23 | -0.14 (-1.67%) | 9,431,780 |
| 5 Sep 2023 | CNY | 8.47 | 8.47 | 8.33 | 8.37 | 8.37 | -0.04 (-0.48%) | 7,663,050 |
| 4 Sep 2023 | CNY | 8.19 | 8.45 | 8.17 | 8.41 | 8.41 | +0.19 (+2.31%) | 14,354,740 |
| 1 Sep 2023 | CNY | 8.07 | 8.25 | 8.05 | 8.22 | 8.22 | +0.13 (+1.61%) | 13,302,050 |
| 31 Aug 2023 | CNY | 8.26 | 8.28 | 8.06 | 8.09 | 8.09 | -0.17 (-2.06%) | 13,600,500 |
| 30 Aug 2023 | CNY | 8.45 | 8.51 | 8.23 | 8.26 | 8.26 | -0.16 (-1.90%) | 16,036,180 |
| 29 Aug 2023 | CNY | 8.21 | 8.43 | 8.17 | 8.42 | 8.42 | +0.2 (+2.43%) | 17,118,060 |
| 28 Aug 2023 | CNY | 8.55 | 8.7 | 8.19 | 8.22 | 8.22 | -0.17 (-2.03%) | 26,439,100 |
