| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 6.94 | 7.03 | 6.9 | 6.94 | 6.94 | 0.0 (0.0%) | 4,032,100 |
| 13 Oct 2023 | CNY | 7.12 | 7.12 | 6.91 | 6.94 | 6.94 | -0.2 (-2.80%) | 4,439,400 |
| 12 Oct 2023 | CNY | 7.13 | 7.18 | 7.06 | 7.14 | 7.14 | +0.02 (+0.28%) | 2,796,600 |
| 11 Oct 2023 | CNY | 7.17 | 7.19 | 7.08 | 7.12 | 7.12 | -0.04 (-0.56%) | 2,950,340 |
| 10 Oct 2023 | CNY | 7.21 | 7.29 | 7.13 | 7.16 | 7.16 | 0.0 (0.0%) | 2,757,400 |
| 9 Oct 2023 | CNY | 7.35 | 7.36 | 7.14 | 7.16 | 7.16 | -0.13 (-1.78%) | 3,266,430 |
| 28 Sep 2023 | CNY | 7.21 | 7.31 | 7.19 | 7.29 | 7.29 | +0.08 (+1.11%) | 2,685,040 |
| 27 Sep 2023 | CNY | 7.15 | 7.28 | 7.05 | 7.21 | 7.21 | +0.06 (+0.84%) | 3,071,070 |
| 26 Sep 2023 | CNY | 7.22 | 7.25 | 7.11 | 7.15 | 7.15 | -0.09 (-1.24%) | 2,673,400 |
| 25 Sep 2023 | CNY | 7.28 | 7.31 | 7.16 | 7.24 | 7.24 | -0.04 (-0.55%) | 2,949,300 |
| 22 Sep 2023 | CNY | 7.12 | 7.29 | 7.1 | 7.28 | 7.28 | +0.14 (+1.96%) | 2,387,200 |
| 21 Sep 2023 | CNY | 7.19 | 7.24 | 7.11 | 7.14 | 7.14 | -0.03 (-0.42%) | 2,246,900 |
| 20 Sep 2023 | CNY | 7.26 | 7.27 | 7.17 | 7.17 | 7.17 | -0.08 (-1.10%) | 2,425,300 |
| 19 Sep 2023 | CNY | 7.41 | 7.41 | 7.24 | 7.25 | 7.25 | -0.16 (-2.16%) | 2,979,900 |
| 18 Sep 2023 | CNY | 7.28 | 7.45 | 7.18 | 7.41 | 7.41 | +0.13 (+1.79%) | 3,697,900 |
| 15 Sep 2023 | CNY | 7.34 | 7.38 | 7.26 | 7.28 | 7.28 | -0.05 (-0.68%) | 2,485,000 |
| 14 Sep 2023 | CNY | 7.38 | 7.39 | 7.26 | 7.33 | 7.33 | -0.03 (-0.41%) | 3,156,500 |
| 13 Sep 2023 | CNY | 7.38 | 7.43 | 7.3 | 7.36 | 7.36 | -0.02 (-0.27%) | 2,815,600 |
| 12 Sep 2023 | CNY | 7.5 | 7.5 | 7.36 | 7.38 | 7.38 | -0.07 (-0.94%) | 3,284,800 |
| 11 Sep 2023 | CNY | 7.4 | 7.52 | 7.36 | 7.45 | 7.45 | +0.07 (+0.95%) | 4,200,700 |
| 8 Sep 2023 | CNY | 7.42 | 7.47 | 7.36 | 7.38 | 7.38 | -0.02 (-0.27%) | 2,554,800 |
| 7 Sep 2023 | CNY | 7.51 | 7.54 | 7.37 | 7.4 | 7.4 | -0.1 (-1.33%) | 3,771,270 |
| 6 Sep 2023 | CNY | 7.45 | 7.55 | 7.42 | 7.5 | 7.5 | +0.01 (+0.13%) | 3,197,350 |
| 5 Sep 2023 | CNY | 7.5 | 7.54 | 7.42 | 7.49 | 7.49 | -0.06 (-0.79%) | 4,122,700 |
| 4 Sep 2023 | CNY | 7.39 | 7.55 | 7.35 | 7.55 | 7.55 | +0.18 (+2.44%) | 6,351,740 |
| 1 Sep 2023 | CNY | 7.35 | 7.44 | 7.27 | 7.37 | 7.37 | +0.03 (+0.41%) | 4,350,680 |
| 31 Aug 2023 | CNY | 7.38 | 7.38 | 7.27 | 7.34 | 7.34 | -0.03 (-0.41%) | 2,930,700 |
| 30 Aug 2023 | CNY | 7.31 | 7.45 | 7.3 | 7.37 | 7.37 | +0.04 (+0.55%) | 4,436,840 |
| 29 Aug 2023 | CNY | 7.14 | 7.36 | 7.11 | 7.33 | 7.33 | +0.19 (+2.66%) | 5,334,710 |
| 28 Aug 2023 | CNY | 7.33 | 7.41 | 7.11 | 7.14 | 7.14 | +0.08 (+1.13%) | 6,724,100 |
