| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2023 | CNY | 8.65 | 8.74 | 8.58 | 8.63 | 8.63 | +0.08 (+0.94%) | 5,557,740 |
| 10 Oct 2023 | CNY | 8.76 | 8.83 | 8.53 | 8.55 | 8.55 | -0.18 (-2.06%) | 6,979,100 |
| 9 Oct 2023 | CNY | 8.6 | 8.75 | 8.48 | 8.73 | 8.73 | +0.13 (+1.51%) | 7,808,640 |
| 28 Sep 2023 | CNY | 8.54 | 8.78 | 8.49 | 8.6 | 8.6 | +0.05 (+0.58%) | 7,112,795 |
| 27 Sep 2023 | CNY | 8.49 | 8.58 | 8.41 | 8.55 | 8.55 | +0.1 (+1.18%) | 5,617,460 |
| 26 Sep 2023 | CNY | 8.4 | 8.65 | 8.36 | 8.45 | 8.45 | -0.01 (-0.12%) | 6,685,460 |
| 25 Sep 2023 | CNY | 8.31 | 8.53 | 8.24 | 8.46 | 8.46 | +0.24 (+2.92%) | 7,661,600 |
| 22 Sep 2023 | CNY | 8.2 | 8.3 | 8.11 | 8.22 | 8.22 | +0.02 (+0.24%) | 5,430,500 |
| 21 Sep 2023 | CNY | 8.25 | 8.39 | 8.2 | 8.2 | 8.2 | -0.12 (-1.44%) | 5,501,113 |
| 20 Sep 2023 | CNY | 8.31 | 8.48 | 8.28 | 8.32 | 8.32 | -0.02 (-0.24%) | 6,408,847 |
| 19 Sep 2023 | CNY | 8.31 | 8.58 | 8.29 | 8.34 | 8.34 | -0.04 (-0.48%) | 8,231,500 |
| 18 Sep 2023 | CNY | 8.39 | 8.57 | 8.25 | 8.38 | 8.38 | +0.07 (+0.84%) | 10,847,486 |
| 15 Sep 2023 | CNY | 8.24 | 8.4 | 8.17 | 8.31 | 8.31 | +0.02 (+0.24%) | 11,981,400 |
| 14 Sep 2023 | CNY | 8.18 | 8.69 | 8.18 | 8.29 | 8.29 | +0.04 (+0.48%) | 16,107,794 |
| 13 Sep 2023 | CNY | 8.5 | 8.53 | 8.15 | 8.25 | 8.25 | -0.6 (-6.78%) | 22,801,630 |
| 12 Sep 2023 | CNY | 8.02 | 8.95 | 8.02 | 8.85 | 8.85 | +0.76 (+9.39%) | 28,656,165 |
| 11 Sep 2023 | CNY | 7.75 | 8.09 | 7.71 | 8.09 | 8.09 | +0.35 (+4.52%) | 12,539,576 |
| 8 Sep 2023 | CNY | 7.75 | 7.88 | 7.57 | 7.74 | 7.74 | -0.03 (-0.39%) | 5,579,200 |
| 7 Sep 2023 | CNY | 7.96 | 8.19 | 7.77 | 7.77 | 7.77 | -0.16 (-2.02%) | 9,503,200 |
| 6 Sep 2023 | CNY | 8.02 | 8.08 | 7.8 | 7.93 | 7.93 | -0.13 (-1.61%) | 9,345,700 |
| 5 Sep 2023 | CNY | 7.77 | 8.26 | 7.77 | 8.06 | 8.06 | +0.28 (+3.60%) | 16,037,018 |
| 4 Sep 2023 | CNY | 7.85 | 7.88 | 7.72 | 7.78 | 7.78 | -0.04 (-0.51%) | 4,896,616 |
| 1 Sep 2023 | CNY | 7.96 | 7.99 | 7.78 | 7.82 | 7.82 | -0.02 (-0.26%) | 3,313,700 |
| 31 Aug 2023 | CNY | 7.95 | 7.95 | 7.75 | 7.84 | 7.84 | -0.09 (-1.13%) | 3,747,203 |
| 30 Aug 2023 | CNY | 7.99 | 8.08 | 7.89 | 7.93 | 7.93 | -0.03 (-0.38%) | 5,111,886 |
| 29 Aug 2023 | CNY | 7.59 | 8.01 | 7.59 | 7.96 | 7.96 | +0.32 (+4.19%) | 8,285,049 |
| 28 Aug 2023 | CNY | 7.76 | 7.95 | 7.57 | 7.64 | 7.64 | +0.15 (+2.00%) | 8,252,721 |
| 25 Aug 2023 | CNY | 7.6 | 7.69 | 7.33 | 7.49 | 7.49 | -0.12 (-1.58%) | 4,921,380 |
| 24 Aug 2023 | CNY | 7.64 | 7.8 | 7.42 | 7.61 | 7.61 | 0.0 (0.0%) | 4,770,035 |
| 23 Aug 2023 | CNY | 7.59 | 7.66 | 7.45 | 7.61 | 7.61 | +0.02 (+0.26%) | 3,669,294 |
