| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 7.55 | 7.71 | 7.53 | 7.57 | 7.57 | -0.02 (-0.26%) | 4,863,293 |
| 20 Sep 2023 | CNY | 7.67 | 7.7 | 7.58 | 7.59 | 7.59 | -0.09 (-1.17%) | 4,343,728 |
| 19 Sep 2023 | CNY | 7.81 | 7.85 | 7.64 | 7.68 | 7.68 | -0.14 (-1.79%) | 6,327,450 |
| 18 Sep 2023 | CNY | 7.81 | 7.86 | 7.74 | 7.82 | 7.82 | +0.01 (+0.13%) | 5,295,512 |
| 15 Sep 2023 | CNY | 7.81 | 7.9 | 7.74 | 7.81 | 7.81 | +0.02 (+0.26%) | 5,397,010 |
| 14 Sep 2023 | CNY | 7.77 | 7.83 | 7.7 | 7.79 | 7.79 | -0.02 (-0.26%) | 5,412,628 |
| 13 Sep 2023 | CNY | 7.96 | 7.98 | 7.75 | 7.81 | 7.81 | -0.16 (-2.01%) | 7,052,767 |
| 12 Sep 2023 | CNY | 7.98 | 8.04 | 7.93 | 7.97 | 7.97 | -0.05 (-0.62%) | 4,643,405 |
| 11 Sep 2023 | CNY | 8.05 | 8.08 | 7.94 | 8.02 | 8.02 | -0.06 (-0.74%) | 8,017,418 |
| 8 Sep 2023 | CNY | 7.79 | 8.11 | 7.78 | 8.08 | 8.08 | +0.23 (+2.93%) | 9,617,296 |
| 7 Sep 2023 | CNY | 8 | 8.06 | 7.83 | 7.85 | 7.85 | -0.21 (-2.61%) | 7,351,840 |
| 6 Sep 2023 | CNY | 7.86 | 8.08 | 7.78 | 8.06 | 8.06 | +0.14 (+1.77%) | 9,449,811 |
| 5 Sep 2023 | CNY | 7.91 | 7.98 | 7.87 | 7.92 | 7.92 | -0.01 (-0.13%) | 6,011,000 |
| 4 Sep 2023 | CNY | 7.83 | 7.93 | 7.83 | 7.93 | 7.93 | +0.1 (+1.28%) | 6,463,186 |
| 1 Sep 2023 | CNY | 7.83 | 7.86 | 7.74 | 7.83 | 7.83 | 0.0 (0.0%) | 5,280,966 |
| 31 Aug 2023 | CNY | 7.9 | 7.95 | 7.7 | 7.83 | 7.83 | -0.12 (-1.51%) | 10,987,469 |
| 30 Aug 2023 | CNY | 7.99 | 8.1 | 7.91 | 7.95 | 7.95 | -0.08 (-1.00%) | 10,131,993 |
| 29 Aug 2023 | CNY | 7.89 | 8.1 | 7.84 | 8.03 | 8.03 | +0.01 (+0.12%) | 12,500,386 |
| 28 Aug 2023 | CNY | 8.26 | 8.35 | 7.95 | 8.02 | 8.02 | +0.13 (+1.65%) | 12,493,843 |
| 25 Aug 2023 | CNY | 8.02 | 8.09 | 7.82 | 7.89 | 7.89 | -0.16 (-1.99%) | 8,369,470 |
| 24 Aug 2023 | CNY | 8.12 | 8.2 | 8 | 8.05 | 8.05 | -0.07 (-0.86%) | 7,586,917 |
| 23 Aug 2023 | CNY | 8.33 | 8.33 | 8.11 | 8.12 | 8.12 | -0.21 (-2.52%) | 8,343,596 |
| 22 Aug 2023 | CNY | 8.16 | 8.44 | 8.16 | 8.33 | 8.33 | +0.13 (+1.59%) | 10,463,772 |
| 21 Aug 2023 | CNY | 8.33 | 8.49 | 8.2 | 8.2 | 8.2 | -0.06 (-0.73%) | 8,079,632 |
| 18 Aug 2023 | CNY | 8.36 | 8.48 | 8.26 | 8.26 | 8.26 | -0.14 (-1.67%) | 8,570,659 |
| 17 Aug 2023 | CNY | 8.03 | 8.42 | 7.97 | 8.4 | 8.4 | +0.35 (+4.35%) | 15,128,471 |
| 16 Aug 2023 | CNY | 8.14 | 8.17 | 8.04 | 8.05 | 8.05 | -0.12 (-1.47%) | 4,831,188 |
| 15 Aug 2023 | CNY | 8.28 | 8.3 | 8.1 | 8.17 | 8.17 | -0.11 (-1.33%) | 5,113,916 |
| 14 Aug 2023 | CNY | 8.18 | 8.33 | 8.13 | 8.28 | 8.28 | +0.05 (+0.61%) | 5,354,418 |
| 11 Aug 2023 | CNY | 8.31 | 8.37 | 8.22 | 8.23 | 8.23 | -0.07 (-0.84%) | 4,843,866 |
