| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 7.2 | 7.28 | 7.09 | 7.26 | 7.26 | +0.1 (+1.40%) | 3,303,590 |
| 21 Sep 2023 | CNY | 7.16 | 7.24 | 7.13 | 7.16 | 7.16 | -0.08 (-1.10%) | 2,816,965 |
| 20 Sep 2023 | CNY | 7.24 | 7.3 | 7.2 | 7.24 | 7.24 | 0.0 (0.0%) | 2,297,300 |
| 19 Sep 2023 | CNY | 7.29 | 7.31 | 7.22 | 7.24 | 7.24 | -0.02 (-0.28%) | 2,772,996 |
| 18 Sep 2023 | CNY | 7.24 | 7.28 | 7.17 | 7.26 | 7.26 | +0.05 (+0.69%) | 3,766,672 |
| 15 Sep 2023 | CNY | 7.13 | 7.24 | 7.1 | 7.21 | 7.21 | +0.1 (+1.41%) | 4,373,322 |
| 14 Sep 2023 | CNY | 7.1 | 7.15 | 7.06 | 7.11 | 7.11 | -0.01 (-0.14%) | 3,003,480 |
| 13 Sep 2023 | CNY | 7.16 | 7.19 | 7.03 | 7.12 | 7.12 | -0.04 (-0.56%) | 3,044,094 |
| 12 Sep 2023 | CNY | 7.15 | 7.2 | 7.06 | 7.16 | 7.16 | +0.03 (+0.42%) | 3,210,300 |
| 11 Sep 2023 | CNY | 7 | 7.13 | 6.96 | 7.13 | 7.13 | +0.12 (+1.71%) | 3,643,190 |
| 8 Sep 2023 | CNY | 6.96 | 7.03 | 6.91 | 7.01 | 7.01 | +0.07 (+1.01%) | 1,705,510 |
| 7 Sep 2023 | CNY | 7.05 | 7.05 | 6.94 | 6.94 | 6.94 | -0.1 (-1.42%) | 2,476,200 |
| 6 Sep 2023 | CNY | 7.01 | 7.07 | 6.98 | 7.04 | 7.04 | +0.01 (+0.14%) | 2,794,920 |
| 5 Sep 2023 | CNY | 6.98 | 7.06 | 6.93 | 7.03 | 7.03 | +0.05 (+0.72%) | 3,368,345 |
| 4 Sep 2023 | CNY | 7 | 7.01 | 6.91 | 6.98 | 6.98 | +0.06 (+0.87%) | 2,618,392 |
| 1 Sep 2023 | CNY | 6.98 | 7.01 | 6.9 | 6.92 | 6.92 | -0.05 (-0.72%) | 2,348,740 |
| 31 Aug 2023 | CNY | 6.96 | 6.99 | 6.8 | 6.97 | 6.97 | +0.04 (+0.58%) | 4,244,137 |
| 30 Aug 2023 | CNY | 6.82 | 7.02 | 6.79 | 6.93 | 6.93 | +0.14 (+2.06%) | 4,473,407 |
| 29 Aug 2023 | CNY | 6.53 | 6.8 | 6.5 | 6.79 | 6.79 | +0.26 (+3.98%) | 3,289,221 |
| 28 Aug 2023 | CNY | 6.8 | 6.88 | 6.5 | 6.53 | 6.53 | +0.05 (+0.77%) | 6,297,177 |
| 25 Aug 2023 | CNY | 6.8 | 6.8 | 6.47 | 6.48 | 6.48 | -0.26 (-3.86%) | 5,428,764 |
| 24 Aug 2023 | CNY | 6.77 | 6.83 | 6.62 | 6.74 | 6.74 | -0.01 (-0.15%) | 2,442,062 |
| 23 Aug 2023 | CNY | 6.81 | 6.87 | 6.73 | 6.75 | 6.75 | -0.06 (-0.88%) | 2,377,177 |
| 22 Aug 2023 | CNY | 6.93 | 6.98 | 6.67 | 6.81 | 6.81 | -0.07 (-1.02%) | 3,894,375 |
| 21 Aug 2023 | CNY | 6.99 | 7.03 | 6.88 | 6.88 | 6.88 | -0.12 (-1.71%) | 2,182,105 |
| 18 Aug 2023 | CNY | 7.17 | 7.18 | 6.98 | 7 | 7 | -0.17 (-2.37%) | 3,396,575 |
| 17 Aug 2023 | CNY | 7.16 | 7.26 | 7.1 | 7.17 | 7.17 | -0.03 (-0.42%) | 2,842,630 |
| 16 Aug 2023 | CNY | 7.21 | 7.32 | 7.15 | 7.2 | 7.2 | -0.04 (-0.55%) | 2,972,970 |
| 15 Aug 2023 | CNY | 7.18 | 7.28 | 7.09 | 7.24 | 7.24 | +0.06 (+0.84%) | 3,466,955 |
| 14 Aug 2023 | CNY | 7.17 | 7.29 | 7.08 | 7.18 | 7.18 | 0.0 (0.0%) | 3,234,683 |
