| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 7.8 | 7.96 | 7.73 | 7.89 | 7.89 | +0.15 (+1.94%) | 5,715,050 |
| 25 Sep 2023 | CNY | 7.85 | 7.92 | 7.7 | 7.74 | 7.74 | -0.08 (-1.02%) | 3,575,075 |
| 22 Sep 2023 | CNY | 7.73 | 7.85 | 7.68 | 7.82 | 7.82 | +0.11 (+1.43%) | 3,997,775 |
| 21 Sep 2023 | CNY | 7.75 | 7.83 | 7.68 | 7.71 | 7.71 | -0.08 (-1.03%) | 2,247,488 |
| 20 Sep 2023 | CNY | 7.84 | 7.89 | 7.74 | 7.79 | 7.79 | -0.05 (-0.64%) | 2,890,413 |
| 19 Sep 2023 | CNY | 8 | 8.04 | 7.82 | 7.84 | 7.84 | -0.18 (-2.24%) | 2,923,725 |
| 18 Sep 2023 | CNY | 7.89 | 8.07 | 7.83 | 8.02 | 8.02 | +0.09 (+1.13%) | 3,476,100 |
| 15 Sep 2023 | CNY | 7.96 | 8.02 | 7.88 | 7.93 | 7.93 | -0.01 (-0.13%) | 2,666,597 |
| 14 Sep 2023 | CNY | 8.02 | 8.04 | 7.89 | 7.94 | 7.94 | -0.09 (-1.12%) | 2,109,379 |
| 13 Sep 2023 | CNY | 8.18 | 8.19 | 7.91 | 8.03 | 8.03 | -0.15 (-1.83%) | 3,242,700 |
| 12 Sep 2023 | CNY | 8.15 | 8.23 | 8.13 | 8.18 | 8.18 | -0.01 (-0.12%) | 2,429,869 |
| 11 Sep 2023 | CNY | 8.23 | 8.25 | 8.12 | 8.19 | 8.19 | +0.02 (+0.24%) | 2,780,825 |
| 8 Sep 2023 | CNY | 8.15 | 8.23 | 8.09 | 8.17 | 8.17 | +0.07 (+0.86%) | 3,167,125 |
| 7 Sep 2023 | CNY | 8.34 | 8.34 | 8.07 | 8.1 | 8.1 | -0.22 (-2.64%) | 4,256,250 |
| 6 Sep 2023 | CNY | 8.35 | 8.38 | 8.25 | 8.32 | 8.32 | +0.04 (+0.48%) | 3,844,599 |
| 5 Sep 2023 | CNY | 8.4 | 8.4 | 8.24 | 8.28 | 8.28 | -0.08 (-0.96%) | 3,220,124 |
| 4 Sep 2023 | CNY | 8.33 | 8.39 | 8.26 | 8.36 | 8.36 | +0.05 (+0.60%) | 3,364,050 |
| 1 Sep 2023 | CNY | 8.41 | 8.49 | 8.25 | 8.31 | 8.31 | -0.1 (-1.19%) | 2,259,200 |
| 31 Aug 2023 | CNY | 8.49 | 8.53 | 8.31 | 8.41 | 8.41 | -0.06 (-0.71%) | 3,544,100 |
| 30 Aug 2023 | CNY | 8.37 | 8.57 | 8.36 | 8.47 | 8.47 | +0.13 (+1.56%) | 4,188,223 |
| 29 Aug 2023 | CNY | 7.93 | 8.34 | 7.9 | 8.34 | 8.34 | +0.43 (+5.44%) | 5,093,798 |
| 28 Aug 2023 | CNY | 8.19 | 8.32 | 7.84 | 7.91 | 7.91 | +0.03 (+0.38%) | 3,573,964 |
| 25 Aug 2023 | CNY | 8.09 | 8.09 | 7.81 | 7.88 | 7.88 | -0.17 (-2.11%) | 2,748,202 |
| 24 Aug 2023 | CNY | 8.15 | 8.21 | 7.98 | 8.05 | 8.05 | -0.05 (-0.62%) | 1,997,850 |
| 23 Aug 2023 | CNY | 8.26 | 8.26 | 8.08 | 8.1 | 8.1 | -0.18 (-2.17%) | 2,552,200 |
| 22 Aug 2023 | CNY | 8.23 | 8.38 | 8.05 | 8.28 | 8.28 | +0.05 (+0.61%) | 3,211,900 |
| 21 Aug 2023 | CNY | 8.32 | 8.48 | 8.21 | 8.23 | 8.23 | -0.09 (-1.08%) | 2,419,700 |
| 18 Aug 2023 | CNY | 8.39 | 8.58 | 8.32 | 8.32 | 8.32 | -0.1 (-1.19%) | 3,611,975 |
| 17 Aug 2023 | CNY | 8.2 | 8.42 | 8.09 | 8.42 | 8.42 | +0.27 (+3.31%) | 4,200,155 |
| 16 Aug 2023 | CNY | 8.3 | 8.35 | 8.14 | 8.15 | 8.15 | -0.15 (-1.81%) | 2,505,500 |
