| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 8.62 | 8.62 | 8.38 | 8.42 | 8.42 | -0.12 (-1.41%) | 4,197,080 |
| 13 Oct 2023 | CNY | 8.64 | 8.66 | 8.47 | 8.54 | 8.54 | -0.12 (-1.39%) | 4,026,800 |
| 12 Oct 2023 | CNY | 8.7 | 8.7 | 8.55 | 8.66 | 8.66 | -0.03 (-0.35%) | 4,609,350 |
| 11 Oct 2023 | CNY | 8.69 | 8.74 | 8.59 | 8.69 | 8.69 | -0.01 (-0.11%) | 4,453,460 |
| 10 Oct 2023 | CNY | 8.74 | 8.77 | 8.64 | 8.7 | 8.7 | -0.02 (-0.23%) | 3,628,190 |
| 9 Oct 2023 | CNY | 8.61 | 8.75 | 8.61 | 8.72 | 8.72 | +0.07 (+0.81%) | 4,368,480 |
| 28 Sep 2023 | CNY | 8.64 | 8.72 | 8.61 | 8.65 | 8.65 | +0.02 (+0.23%) | 3,711,000 |
| 27 Sep 2023 | CNY | 8.48 | 8.7 | 8.43 | 8.63 | 8.63 | +0.14 (+1.65%) | 5,051,770 |
| 26 Sep 2023 | CNY | 8.38 | 8.55 | 8.38 | 8.49 | 8.49 | +0.07 (+0.83%) | 3,211,490 |
| 25 Sep 2023 | CNY | 8.51 | 8.55 | 8.36 | 8.42 | 8.42 | -0.05 (-0.59%) | 2,525,790 |
| 22 Sep 2023 | CNY | 8.2 | 8.48 | 8.2 | 8.47 | 8.47 | +0.27 (+3.29%) | 3,659,000 |
| 21 Sep 2023 | CNY | 8.35 | 8.35 | 8.17 | 8.2 | 8.2 | -0.07 (-0.85%) | 3,699,870 |
| 20 Sep 2023 | CNY | 8.38 | 8.46 | 8.26 | 8.27 | 8.27 | -0.11 (-1.31%) | 4,507,480 |
| 19 Sep 2023 | CNY | 8.52 | 8.54 | 8.35 | 8.38 | 8.38 | -0.15 (-1.76%) | 2,931,250 |
| 18 Sep 2023 | CNY | 8.35 | 8.62 | 8.26 | 8.53 | 8.53 | +0.14 (+1.67%) | 3,783,210 |
| 15 Sep 2023 | CNY | 8.44 | 8.49 | 8.37 | 8.39 | 8.39 | -0.04 (-0.47%) | 2,453,690 |
| 14 Sep 2023 | CNY | 8.55 | 8.55 | 8.37 | 8.43 | 8.43 | -0.09 (-1.06%) | 2,545,790 |
| 13 Sep 2023 | CNY | 8.67 | 8.67 | 8.45 | 8.52 | 8.52 | -0.15 (-1.73%) | 3,213,750 |
| 12 Sep 2023 | CNY | 8.67 | 8.7 | 8.57 | 8.67 | 8.67 | +0.03 (+0.35%) | 2,409,170 |
| 11 Sep 2023 | CNY | 8.55 | 8.66 | 8.46 | 8.64 | 8.64 | +0.09 (+1.05%) | 3,565,860 |
| 8 Sep 2023 | CNY | 8.48 | 8.59 | 8.41 | 8.55 | 8.55 | +0.07 (+0.83%) | 2,146,650 |
| 7 Sep 2023 | CNY | 8.67 | 8.68 | 8.48 | 8.48 | 8.48 | -0.17 (-1.97%) | 3,840,120 |
| 6 Sep 2023 | CNY | 8.66 | 8.66 | 8.51 | 8.65 | 8.65 | +0.01 (+0.12%) | 5,088,310 |
| 5 Sep 2023 | CNY | 8.62 | 8.67 | 8.56 | 8.64 | 8.64 | +0.01 (+0.12%) | 3,338,530 |
| 4 Sep 2023 | CNY | 8.52 | 8.63 | 8.49 | 8.63 | 8.63 | +0.1 (+1.17%) | 4,611,100 |
| 1 Sep 2023 | CNY | 8.57 | 8.64 | 8.48 | 8.53 | 8.53 | -0.04 (-0.47%) | 3,761,150 |
| 31 Aug 2023 | CNY | 8.75 | 8.75 | 8.56 | 8.57 | 8.57 | -0.15 (-1.72%) | 3,515,920 |
| 30 Aug 2023 | CNY | 8.53 | 8.73 | 8.52 | 8.72 | 8.72 | +0.2 (+2.35%) | 6,362,160 |
| 29 Aug 2023 | CNY | 8.26 | 8.53 | 8.22 | 8.52 | 8.52 | +0.29 (+3.52%) | 5,909,710 |
| 28 Aug 2023 | CNY | 8.41 | 8.46 | 8.19 | 8.23 | 8.23 | +0.24 (+3.00%) | 4,473,380 |
