| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2023 | CNY | 8.44 | 8.49 | 8.37 | 8.39 | 8.39 | -0.04 (-0.47%) | 2,453,691 |
| 14 Sep 2023 | CNY | 8.55 | 8.55 | 8.37 | 8.43 | 8.43 | -0.09 (-1.06%) | 2,545,793 |
| 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%) | 2,409,173 |
| 11 Sep 2023 | CNY | 8.55 | 8.66 | 8.46 | 8.64 | 8.64 | +0.09 (+1.05%) | 3,565,856 |
| 8 Sep 2023 | CNY | 8.48 | 8.59 | 8.41 | 8.55 | 8.55 | +0.07 (+0.83%) | 2,146,648 |
| 7 Sep 2023 | CNY | 8.67 | 8.68 | 8.48 | 8.48 | 8.48 | -0.17 (-1.97%) | 3,840,119 |
| 6 Sep 2023 | CNY | 8.66 | 8.66 | 8.51 | 8.65 | 8.65 | +0.01 (+0.12%) | 5,088,306 |
| 5 Sep 2023 | CNY | 8.62 | 8.67 | 8.56 | 8.64 | 8.64 | +0.01 (+0.12%) | 3,338,534 |
| 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%) | 3,761,152 |
| 31 Aug 2023 | CNY | 8.75 | 8.75 | 8.56 | 8.57 | 8.57 | -0.15 (-1.72%) | 3,515,922 |
| 30 Aug 2023 | CNY | 8.53 | 8.73 | 8.52 | 8.72 | 8.72 | +0.2 (+2.35%) | 6,362,163 |
| 29 Aug 2023 | CNY | 8.26 | 8.53 | 8.22 | 8.52 | 8.52 | +0.29 (+3.52%) | 5,909,706 |
| 28 Aug 2023 | CNY | 8.41 | 8.46 | 8.19 | 8.23 | 8.23 | +0.24 (+3.00%) | 4,473,383 |
| 25 Aug 2023 | CNY | 8.18 | 8.2 | 7.94 | 7.99 | 7.99 | -0.19 (-2.32%) | 4,711,153 |
| 24 Aug 2023 | CNY | 8.21 | 8.36 | 8.14 | 8.18 | 8.18 | -0.04 (-0.49%) | 3,552,586 |
| 23 Aug 2023 | CNY | 8.31 | 8.33 | 8.18 | 8.22 | 8.22 | -0.09 (-1.08%) | 2,210,565 |
| 22 Aug 2023 | CNY | 8.36 | 8.38 | 8.13 | 8.31 | 8.31 | -0.01 (-0.12%) | 4,127,507 |
| 21 Aug 2023 | CNY | 8.37 | 8.49 | 8.3 | 8.32 | 8.32 | -0.05 (-0.60%) | 4,098,878 |
| 18 Aug 2023 | CNY | 8.34 | 8.54 | 8.32 | 8.37 | 8.37 | +0.03 (+0.36%) | 5,638,782 |
| 17 Aug 2023 | CNY | 8.19 | 8.34 | 8.09 | 8.34 | 8.34 | +0.15 (+1.83%) | 3,349,471 |
| 16 Aug 2023 | CNY | 8.27 | 8.28 | 8.16 | 8.19 | 8.19 | -0.08 (-0.97%) | 2,679,040 |
| 15 Aug 2023 | CNY | 8.31 | 8.38 | 8.23 | 8.27 | 8.27 | -0.06 (-0.72%) | 1,887,131 |
| 14 Aug 2023 | CNY | 8.23 | 8.33 | 8.13 | 8.33 | 8.33 | +0.08 (+0.97%) | 2,661,046 |
| 11 Aug 2023 | CNY | 8.37 | 8.42 | 8.25 | 8.25 | 8.25 | -0.12 (-1.43%) | 2,954,561 |
| 10 Aug 2023 | CNY | 8.34 | 8.42 | 8.32 | 8.37 | 8.37 | +0.03 (+0.36%) | 3,280,200 |
| 9 Aug 2023 | CNY | 8.58 | 8.58 | 8.31 | 8.34 | 8.34 | -0.29 (-3.36%) | 6,823,702 |
| 8 Aug 2023 | CNY | 8.83 | 8.85 | 8.61 | 8.63 | 8.63 | -0.35 (-3.90%) | 11,178,521 |
| 7 Aug 2023 | CNY | 8.58 | 9.15 | 8.58 | 8.98 | 8.98 | +0.37 (+4.30%) | 14,405,105 |
