| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 8.45 | 8.47 | 8.37 | 8.39 | 8.39 | -0.09 (-1.06%) | 2,063,967 |
| 25 Sep 2023 | CNY | 8.36 | 8.5 | 8.35 | 8.48 | 8.48 | +0.1 (+1.19%) | 3,456,721 |
| 22 Sep 2023 | CNY | 8.34 | 8.4 | 8.26 | 8.38 | 8.38 | +0.03 (+0.36%) | 2,186,224 |
| 21 Sep 2023 | CNY | 8.35 | 8.4 | 8.31 | 8.35 | 8.35 | -0.03 (-0.36%) | 1,931,366 |
| 20 Sep 2023 | CNY | 8.42 | 8.45 | 8.36 | 8.38 | 8.38 | -0.01 (-0.12%) | 1,838,133 |
| 19 Sep 2023 | CNY | 8.44 | 8.47 | 8.36 | 8.39 | 8.39 | -0.05 (-0.59%) | 2,251,700 |
| 18 Sep 2023 | CNY | 8.36 | 8.45 | 8.33 | 8.44 | 8.44 | +0.08 (+0.96%) | 2,787,300 |
| 15 Sep 2023 | CNY | 8.31 | 8.43 | 8.24 | 8.36 | 8.36 | +0.1 (+1.21%) | 3,694,000 |
| 14 Sep 2023 | CNY | 8.28 | 8.33 | 8.2 | 8.26 | 8.26 | -0.02 (-0.24%) | 1,959,217 |
| 13 Sep 2023 | CNY | 8.4 | 8.43 | 8.24 | 8.28 | 8.28 | -0.12 (-1.43%) | 2,069,684 |
| 12 Sep 2023 | CNY | 8.43 | 8.46 | 8.34 | 8.4 | 8.4 | +0.06 (+0.72%) | 2,871,890 |
| 11 Sep 2023 | CNY | 8.26 | 8.42 | 8.22 | 8.34 | 8.34 | +0.08 (+0.97%) | 2,682,340 |
| 8 Sep 2023 | CNY | 8.28 | 8.34 | 8.25 | 8.26 | 8.26 | -0.03 (-0.36%) | 1,701,037 |
| 7 Sep 2023 | CNY | 8.4 | 8.44 | 8.26 | 8.29 | 8.29 | -0.12 (-1.43%) | 2,562,279 |
| 6 Sep 2023 | CNY | 8.44 | 8.47 | 8.35 | 8.41 | 8.41 | -0.01 (-0.12%) | 2,384,573 |
| 5 Sep 2023 | CNY | 8.41 | 8.47 | 8.39 | 8.42 | 8.42 | -0.01 (-0.12%) | 2,591,620 |
| 4 Sep 2023 | CNY | 8.38 | 8.47 | 8.34 | 8.43 | 8.43 | +0.06 (+0.72%) | 3,713,080 |
| 1 Sep 2023 | CNY | 8.42 | 8.48 | 8.35 | 8.37 | 8.37 | -0.06 (-0.71%) | 2,513,860 |
| 31 Aug 2023 | CNY | 8.31 | 8.46 | 8.24 | 8.43 | 8.43 | +0.14 (+1.69%) | 5,638,798 |
| 30 Aug 2023 | CNY | 8.22 | 8.32 | 8.15 | 8.29 | 8.29 | +0.09 (+1.10%) | 3,670,583 |
| 29 Aug 2023 | CNY | 8.03 | 8.2 | 8 | 8.2 | 8.2 | +0.17 (+2.12%) | 3,927,428 |
| 28 Aug 2023 | CNY | 8.36 | 8.36 | 7.99 | 8.03 | 8.03 | +0.07 (+0.88%) | 6,895,862 |
| 25 Aug 2023 | CNY | 8.02 | 8.14 | 7.93 | 7.96 | 7.96 | -0.06 (-0.75%) | 4,018,185 |
| 24 Aug 2023 | CNY | 8.08 | 8.18 | 7.98 | 8.02 | 8.02 | -0.06 (-0.74%) | 3,404,394 |
| 23 Aug 2023 | CNY | 8.2 | 8.23 | 8.05 | 8.08 | 8.08 | -0.08 (-0.98%) | 3,129,036 |
| 22 Aug 2023 | CNY | 8.34 | 8.38 | 7.93 | 8.16 | 8.16 | -0.16 (-1.92%) | 10,329,007 |
| 21 Aug 2023 | CNY | 8.63 | 8.63 | 8.21 | 8.32 | 8.32 | -0.34 (-3.93%) | 8,888,996 |
| 18 Aug 2023 | CNY | 9.13 | 9.13 | 8.65 | 8.66 | 8.66 | -0.44 (-4.84%) | 11,676,770 |
| 17 Aug 2023 | CNY | 8.92 | 9.16 | 8.8 | 9.1 | 9.1 | +0.17 (+1.90%) | 11,883,543 |
| 16 Aug 2023 | CNY | 8.99 | 9.18 | 8.89 | 8.93 | 8.93 | -0.09 (-1.00%) | 10,934,396 |
