| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 8.72 | 8.76 | 8.57 | 8.62 | 8.62 | -0.04 (-0.46%) | 7,418,000 |
| 27 Sep 2023 | CNY | 8.6 | 8.76 | 8.55 | 8.66 | 8.66 | +0.04 (+0.46%) | 7,612,257 |
| 26 Sep 2023 | CNY | 8.54 | 8.66 | 8.51 | 8.62 | 8.62 | +0.08 (+0.94%) | 6,826,000 |
| 25 Sep 2023 | CNY | 8.45 | 8.62 | 8.45 | 8.54 | 8.54 | +0.09 (+1.07%) | 6,067,993 |
| 22 Sep 2023 | CNY | 8.19 | 8.46 | 8.18 | 8.45 | 8.45 | +0.24 (+2.92%) | 5,840,041 |
| 21 Sep 2023 | CNY | 8.22 | 8.3 | 8.17 | 8.21 | 8.21 | -0.03 (-0.36%) | 3,347,700 |
| 20 Sep 2023 | CNY | 8.24 | 8.35 | 8.2 | 8.24 | 8.24 | 0.0 (0.0%) | 3,489,900 |
| 19 Sep 2023 | CNY | 8.34 | 8.39 | 8.21 | 8.24 | 8.24 | -0.12 (-1.44%) | 4,823,502 |
| 18 Sep 2023 | CNY | 8.2 | 8.4 | 8.13 | 8.36 | 8.36 | +0.18 (+2.20%) | 5,370,846 |
| 15 Sep 2023 | CNY | 8.3 | 8.34 | 8.15 | 8.18 | 8.18 | -0.12 (-1.45%) | 5,437,302 |
| 14 Sep 2023 | CNY | 8.32 | 8.36 | 8.24 | 8.3 | 8.3 | -0.04 (-0.48%) | 3,898,700 |
| 13 Sep 2023 | CNY | 8.4 | 8.44 | 8.26 | 8.34 | 8.34 | -0.09 (-1.07%) | 3,853,700 |
| 12 Sep 2023 | CNY | 8.42 | 8.48 | 8.36 | 8.43 | 8.43 | 0.0 (0.0%) | 3,526,814 |
| 11 Sep 2023 | CNY | 8.47 | 8.51 | 8.33 | 8.43 | 8.43 | -0.01 (-0.12%) | 5,246,200 |
| 8 Sep 2023 | CNY | 8.39 | 8.53 | 8.36 | 8.44 | 8.44 | +0.04 (+0.48%) | 4,744,402 |
| 7 Sep 2023 | CNY | 8.54 | 8.6 | 8.36 | 8.4 | 8.4 | -0.18 (-2.10%) | 7,816,021 |
| 6 Sep 2023 | CNY | 8.49 | 8.65 | 8.48 | 8.58 | 8.58 | +0.04 (+0.47%) | 7,460,232 |
| 5 Sep 2023 | CNY | 8.59 | 8.67 | 8.49 | 8.54 | 8.54 | -0.07 (-0.81%) | 6,800,560 |
| 4 Sep 2023 | CNY | 8.54 | 8.65 | 8.47 | 8.61 | 8.61 | +0.09 (+1.06%) | 9,916,157 |
| 1 Sep 2023 | CNY | 8.55 | 8.56 | 8.39 | 8.52 | 8.52 | -0.02 (-0.23%) | 10,951,239 |
| 31 Aug 2023 | CNY | 8.5 | 8.66 | 8.42 | 8.54 | 8.54 | +0.08 (+0.95%) | 13,744,059 |
| 30 Aug 2023 | CNY | 8.35 | 8.58 | 8.32 | 8.46 | 8.46 | +0.17 (+2.05%) | 13,543,050 |
| 29 Aug 2023 | CNY | 7.87 | 8.31 | 7.87 | 8.29 | 8.29 | +0.42 (+5.34%) | 15,606,008 |
| 28 Aug 2023 | CNY | 8.27 | 8.38 | 7.85 | 7.87 | 7.87 | -0.01 (-0.13%) | 11,246,361 |
| 25 Aug 2023 | CNY | 8 | 8.05 | 7.85 | 7.88 | 7.88 | -0.15 (-1.87%) | 7,296,400 |
| 24 Aug 2023 | CNY | 8.02 | 8.13 | 7.9 | 8.03 | 8.03 | +0.03 (+0.38%) | 8,149,900 |
| 23 Aug 2023 | CNY | 8.01 | 8.13 | 7.86 | 8 | 8 | -0.06 (-0.74%) | 7,766,300 |
| 22 Aug 2023 | CNY | 8.1 | 8.13 | 7.91 | 8.06 | 8.06 | -0.03 (-0.37%) | 8,007,845 |
| 21 Aug 2023 | CNY | 8.04 | 8.2 | 8.04 | 8.09 | 8.09 | +0.03 (+0.37%) | 7,338,978 |
| 18 Aug 2023 | CNY | 8.06 | 8.21 | 8.02 | 8.06 | 8.06 | -0.02 (-0.25%) | 8,641,983 |
