| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 7.75 | 7.79 | 7.65 | 7.72 | 7.72 | -0.05 (-0.64%) | 2,528,900 |
| 13 Oct 2023 | CNY | 7.83 | 7.9 | 7.68 | 7.77 | 7.77 | -0.05 (-0.64%) | 3,086,100 |
| 12 Oct 2023 | CNY | 7.94 | 8 | 7.75 | 7.82 | 7.82 | -0.08 (-1.01%) | 2,632,100 |
| 11 Oct 2023 | CNY | 7.97 | 8 | 7.81 | 7.9 | 7.9 | -0.04 (-0.50%) | 3,234,700 |
| 10 Oct 2023 | CNY | 8.22 | 8.28 | 7.9 | 7.94 | 7.94 | -0.28 (-3.41%) | 3,542,400 |
| 9 Oct 2023 | CNY | 8.34 | 8.34 | 8.12 | 8.22 | 8.22 | -0.03 (-0.36%) | 4,655,820 |
| 28 Sep 2023 | CNY | 8.3 | 8.37 | 8.16 | 8.25 | 8.25 | -0.05 (-0.60%) | 2,771,400 |
| 27 Sep 2023 | CNY | 8.25 | 8.34 | 8.14 | 8.3 | 8.3 | +0.09 (+1.10%) | 3,030,100 |
| 26 Sep 2023 | CNY | 8.19 | 8.3 | 8.11 | 8.21 | 8.21 | +0.05 (+0.61%) | 2,630,470 |
| 25 Sep 2023 | CNY | 8.13 | 8.31 | 8.11 | 8.16 | 8.16 | -0.03 (-0.37%) | 2,366,900 |
| 22 Sep 2023 | CNY | 8.04 | 8.2 | 8 | 8.19 | 8.19 | +0.13 (+1.61%) | 3,833,270 |
| 21 Sep 2023 | CNY | 8.06 | 8.2 | 7.95 | 8.06 | 8.06 | +0.11 (+1.38%) | 3,676,400 |
| 20 Sep 2023 | CNY | 8.05 | 8.11 | 7.94 | 7.95 | 7.95 | -0.07 (-0.87%) | 1,920,000 |
| 19 Sep 2023 | CNY | 8.2 | 8.2 | 7.97 | 8.02 | 8.02 | -0.17 (-2.08%) | 2,410,700 |
| 18 Sep 2023 | CNY | 7.92 | 8.26 | 7.92 | 8.19 | 8.19 | +0.2 (+2.50%) | 2,769,900 |
| 15 Sep 2023 | CNY | 8.17 | 8.17 | 7.96 | 7.99 | 7.99 | -0.12 (-1.48%) | 2,169,370 |
| 14 Sep 2023 | CNY | 8.18 | 8.23 | 8.03 | 8.11 | 8.11 | -0.09 (-1.10%) | 2,644,200 |
| 13 Sep 2023 | CNY | 8.2 | 8.32 | 8.11 | 8.2 | 8.2 | +0.02 (+0.24%) | 3,159,300 |
| 12 Sep 2023 | CNY | 8.32 | 8.38 | 8.12 | 8.18 | 8.18 | -0.14 (-1.68%) | 2,379,900 |
| 11 Sep 2023 | CNY | 8.27 | 8.36 | 8.12 | 8.32 | 8.32 | +0.11 (+1.34%) | 3,624,300 |
| 8 Sep 2023 | CNY | 8.24 | 8.36 | 8.2 | 8.21 | 8.21 | -0.02 (-0.24%) | 2,262,700 |
| 7 Sep 2023 | CNY | 8.37 | 8.41 | 8.23 | 8.23 | 8.23 | -0.14 (-1.67%) | 3,052,100 |
| 6 Sep 2023 | CNY | 8.31 | 8.43 | 8.26 | 8.37 | 8.37 | +0.02 (+0.24%) | 2,158,900 |
| 5 Sep 2023 | CNY | 8.38 | 8.41 | 8.24 | 8.35 | 8.35 | -0.05 (-0.60%) | 2,939,400 |
| 4 Sep 2023 | CNY | 8.41 | 8.44 | 8.19 | 8.4 | 8.4 | +0.12 (+1.45%) | 4,700,430 |
| 1 Sep 2023 | CNY | 8.27 | 8.32 | 8.11 | 8.28 | 8.28 | +0.04 (+0.49%) | 5,031,970 |
| 31 Aug 2023 | CNY | 8.27 | 8.39 | 8.19 | 8.24 | 8.24 | -0.01 (-0.12%) | 4,145,500 |
| 30 Aug 2023 | CNY | 8.15 | 8.32 | 8.1 | 8.25 | 8.25 | +0.12 (+1.48%) | 4,372,100 |
| 29 Aug 2023 | CNY | 7.86 | 8.15 | 7.81 | 8.13 | 8.13 | +0.33 (+4.23%) | 6,493,500 |
| 28 Aug 2023 | CNY | 7.8 | 8.02 | 7.61 | 7.8 | 7.8 | +0.36 (+4.84%) | 5,862,070 |
