| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 7.27 | 7.37 | 7.18 | 7.25 | 7.25 | -0.04 (-0.55%) | 23,521,889 |
| 28 Sep 2023 | CNY | 7.23 | 7.31 | 7.15 | 7.29 | 7.29 | +0.09 (+1.25%) | 30,648,469 |
| 27 Sep 2023 | CNY | 7.16 | 7.26 | 7.09 | 7.2 | 7.2 | +0.04 (+0.56%) | 32,428,829 |
| 26 Sep 2023 | CNY | 7.07 | 7.27 | 7.06 | 7.16 | 7.16 | +0.09 (+1.27%) | 26,206,601 |
| 25 Sep 2023 | CNY | 7.21 | 7.24 | 7.05 | 7.07 | 7.07 | -0.18 (-2.48%) | 28,593,015 |
| 22 Sep 2023 | CNY | 6.98 | 7.26 | 6.95 | 7.25 | 7.25 | +0.26 (+3.72%) | 29,947,044 |
| 21 Sep 2023 | CNY | 7.05 | 7.16 | 6.98 | 6.99 | 6.99 | -0.08 (-1.13%) | 26,975,831 |
| 20 Sep 2023 | CNY | 7.07 | 7.16 | 7.05 | 7.07 | 7.07 | -0.02 (-0.28%) | 16,258,778 |
| 19 Sep 2023 | CNY | 7.2 | 7.21 | 7.06 | 7.09 | 7.09 | -0.13 (-1.80%) | 18,379,738 |
| 18 Sep 2023 | CNY | 7.11 | 7.26 | 7.1 | 7.22 | 7.22 | +0.07 (+0.98%) | 20,303,445 |
| 15 Sep 2023 | CNY | 7.16 | 7.23 | 7.11 | 7.15 | 7.15 | +0.01 (+0.14%) | 19,624,862 |
| 14 Sep 2023 | CNY | 7.21 | 7.22 | 7.11 | 7.14 | 7.14 | -0.07 (-0.97%) | 17,097,900 |
| 13 Sep 2023 | CNY | 7.37 | 7.4 | 7.14 | 7.21 | 7.21 | -0.19 (-2.57%) | 27,817,304 |
| 12 Sep 2023 | CNY | 7.37 | 7.44 | 7.28 | 7.4 | 7.4 | +0.03 (+0.41%) | 25,590,722 |
| 11 Sep 2023 | CNY | 7.18 | 7.42 | 7.12 | 7.37 | 7.37 | +0.21 (+2.93%) | 34,611,437 |
| 8 Sep 2023 | CNY | 7.13 | 7.22 | 7.12 | 7.16 | 7.16 | 0.0 (0.0%) | 15,763,370 |
| 7 Sep 2023 | CNY | 7.34 | 7.42 | 7.16 | 7.16 | 7.16 | -0.17 (-2.32%) | 25,596,420 |
| 6 Sep 2023 | CNY | 7.3 | 7.35 | 7.19 | 7.33 | 7.33 | 0.0 (0.0%) | 19,637,310 |
| 5 Sep 2023 | CNY | 7.3 | 7.36 | 7.28 | 7.33 | 7.33 | 0.0 (0.0%) | 24,239,099 |
| 4 Sep 2023 | CNY | 7.26 | 7.33 | 7.21 | 7.33 | 7.33 | +0.08 (+1.10%) | 29,934,713 |
| 1 Sep 2023 | CNY | 7.23 | 7.26 | 7.16 | 7.25 | 7.25 | +0.04 (+0.55%) | 14,913,452 |
| 31 Aug 2023 | CNY | 7.24 | 7.32 | 7.16 | 7.21 | 7.21 | -0.03 (-0.41%) | 25,763,589 |
| 30 Aug 2023 | CNY | 7.08 | 7.31 | 7.03 | 7.24 | 7.24 | +0.14 (+1.97%) | 35,388,285 |
| 29 Aug 2023 | CNY | 6.77 | 7.12 | 6.76 | 7.1 | 7.1 | +0.3 (+4.41%) | 40,609,566 |
| 28 Aug 2023 | CNY | 7.19 | 7.2 | 6.8 | 6.8 | 6.8 | -0.05 (-0.73%) | 46,757,218 |
| 25 Aug 2023 | CNY | 6.97 | 7.02 | 6.83 | 6.85 | 6.85 | -0.16 (-2.28%) | 31,901,188 |
| 24 Aug 2023 | CNY | 7.11 | 7.15 | 6.98 | 7.01 | 7.01 | -0.07 (-0.99%) | 32,772,656 |
| 23 Aug 2023 | CNY | 7.21 | 7.23 | 7.07 | 7.08 | 7.08 | -0.17 (-2.34%) | 29,382,742 |
| 22 Aug 2023 | CNY | 7.2 | 7.28 | 7.11 | 7.25 | 7.25 | +0.1 (+1.40%) | 40,650,765 |
| 21 Aug 2023 | CNY | 7.23 | 7.33 | 7.15 | 7.15 | 7.15 | -0.12 (-1.65%) | 34,963,200 |
