| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 7.4 | 7.62 | 7.36 | 7.5 | 7.5 | +0.1 (+1.35%) | 13,762,893 |
| 9 Oct 2023 | CNY | 7.95 | 7.99 | 7.25 | 7.4 | 7.4 | -0.52 (-6.57%) | 25,499,350 |
| 28 Sep 2023 | CNY | 7.72 | 7.92 | 7.68 | 7.92 | 7.92 | +0.21 (+2.72%) | 16,233,700 |
| 27 Sep 2023 | CNY | 7.94 | 7.94 | 7.65 | 7.71 | 7.71 | -0.21 (-2.65%) | 17,284,846 |
| 26 Sep 2023 | CNY | 8.02 | 8.17 | 7.83 | 7.92 | 7.92 | -0.03 (-0.38%) | 21,983,950 |
| 25 Sep 2023 | CNY | 7.74 | 7.97 | 7.74 | 7.95 | 7.95 | +0.16 (+2.05%) | 19,457,000 |
| 22 Sep 2023 | CNY | 7.65 | 7.82 | 7.59 | 7.79 | 7.79 | +0.15 (+1.96%) | 15,550,850 |
| 21 Sep 2023 | CNY | 7.7 | 7.79 | 7.56 | 7.64 | 7.64 | -0.05 (-0.65%) | 14,694,643 |
| 20 Sep 2023 | CNY | 7.78 | 8.03 | 7.65 | 7.69 | 7.69 | -0.17 (-2.16%) | 23,356,671 |
| 19 Sep 2023 | CNY | 8.46 | 8.46 | 7.78 | 7.86 | 7.86 | -0.56 (-6.65%) | 35,496,621 |
| 18 Sep 2023 | CNY | 8.49 | 8.65 | 8.39 | 8.42 | 8.42 | +0.03 (+0.36%) | 25,839,500 |
| 15 Sep 2023 | CNY | 8.48 | 8.48 | 8.02 | 8.39 | 8.39 | +0.31 (+3.84%) | 32,496,267 |
| 14 Sep 2023 | CNY | 7.59 | 8.16 | 7.51 | 8.08 | 8.08 | +0.13 (+1.64%) | 37,697,523 |
| 13 Sep 2023 | CNY | 8.91 | 8.95 | 7.16 | 7.95 | 7.95 | -0.82 (-9.35%) | 72,515,633 |
| 12 Sep 2023 | CNY | 8.92 | 9.1 | 8.6 | 8.77 | 8.77 | -0.29 (-3.20%) | 36,016,881 |
| 11 Sep 2023 | CNY | 8.55 | 9.38 | 8.48 | 9.06 | 9.06 | +0.58 (+6.84%) | 64,704,263 |
| 8 Sep 2023 | CNY | 8.45 | 8.51 | 8.42 | 8.48 | 8.48 | +0.02 (+0.24%) | 21,260,302 |
| 7 Sep 2023 | CNY | 8.32 | 8.54 | 8.26 | 8.46 | 8.46 | +0.13 (+1.56%) | 27,381,163 |
| 6 Sep 2023 | CNY | 8.27 | 8.34 | 8.16 | 8.33 | 8.33 | +0.14 (+1.71%) | 17,415,358 |
| 5 Sep 2023 | CNY | 8.15 | 8.27 | 8.11 | 8.19 | 8.19 | +0.01 (+0.12%) | 21,405,688 |
| 4 Sep 2023 | CNY | 7.71 | 8.22 | 7.67 | 8.18 | 8.18 | +0.47 (+6.10%) | 30,549,200 |
| 1 Sep 2023 | CNY | 7.55 | 7.73 | 7.47 | 7.71 | 7.71 | +0.18 (+2.39%) | 8,727,902 |
| 31 Aug 2023 | CNY | 7.45 | 7.54 | 7.41 | 7.53 | 7.53 | +0.11 (+1.48%) | 7,027,100 |
| 30 Aug 2023 | CNY | 7.39 | 7.44 | 7.36 | 7.42 | 7.42 | +0.07 (+0.95%) | 9,325,700 |
| 29 Aug 2023 | CNY | 7.14 | 7.37 | 7.11 | 7.35 | 7.35 | +0.09 (+1.24%) | 10,621,790 |
| 28 Aug 2023 | CNY | 7.39 | 7.49 | 7.12 | 7.26 | 7.26 | +0.13 (+1.82%) | 10,814,298 |
| 25 Aug 2023 | CNY | 7.17 | 7.24 | 6.98 | 7.13 | 7.13 | -0.04 (-0.56%) | 6,863,850 |
| 24 Aug 2023 | CNY | 7.03 | 7.26 | 7.02 | 7.17 | 7.17 | +0.19 (+2.72%) | 10,184,374 |
| 23 Aug 2023 | CNY | 7.45 | 7.45 | 6.94 | 6.98 | 6.98 | -0.5 (-6.68%) | 14,290,450 |
| 22 Aug 2023 | CNY | 7.52 | 7.6 | 7.31 | 7.48 | 7.48 | +0.01 (+0.13%) | 11,204,769 |
