| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 7.59 | 7.66 | 7.53 | 7.53 | 7.53 | -0.06 (-0.79%) | 8,674,760 |
| 19 Sep 2023 | CNY | 7.65 | 7.67 | 7.56 | 7.59 | 7.59 | -0.07 (-0.91%) | 8,066,260 |
| 18 Sep 2023 | CNY | 7.68 | 7.78 | 7.52 | 7.66 | 7.66 | 0.0 (0.0%) | 8,775,160 |
| 15 Sep 2023 | CNY | 7.7 | 7.76 | 7.62 | 7.66 | 7.66 | -0.02 (-0.26%) | 10,054,520 |
| 14 Sep 2023 | CNY | 7.83 | 7.83 | 7.61 | 7.68 | 7.68 | -0.17 (-2.17%) | 12,684,089 |
| 13 Sep 2023 | CNY | 8 | 8.04 | 7.8 | 7.85 | 7.85 | -0.19 (-2.36%) | 10,755,538 |
| 12 Sep 2023 | CNY | 8.04 | 8.11 | 7.87 | 8.04 | 8.04 | -0.01 (-0.12%) | 11,647,462 |
| 11 Sep 2023 | CNY | 8.07 | 8.13 | 7.89 | 8.05 | 8.05 | 0.0 (0.0%) | 14,699,896 |
| 8 Sep 2023 | CNY | 7.99 | 8.14 | 7.98 | 8.05 | 8.05 | -0.04 (-0.49%) | 11,029,242 |
| 7 Sep 2023 | CNY | 8.25 | 8.46 | 8.09 | 8.09 | 8.09 | -0.21 (-2.53%) | 21,087,603 |
| 6 Sep 2023 | CNY | 8.43 | 8.5 | 8.2 | 8.3 | 8.3 | -0.19 (-2.24%) | 20,780,740 |
| 5 Sep 2023 | CNY | 8.47 | 8.55 | 8.39 | 8.49 | 8.49 | -0.01 (-0.12%) | 21,047,307 |
| 4 Sep 2023 | CNY | 7.97 | 8.79 | 7.95 | 8.5 | 8.5 | +0.61 (+7.73%) | 48,712,724 |
| 1 Sep 2023 | CNY | 7.89 | 8.11 | 7.82 | 7.89 | 7.89 | +0.17 (+2.20%) | 27,189,199 |
| 31 Aug 2023 | CNY | 7.95 | 7.98 | 7.58 | 7.72 | 7.72 | -0.34 (-4.22%) | 31,520,386 |
| 30 Aug 2023 | CNY | 8.3 | 8.35 | 7.68 | 8.06 | 8.06 | -0.42 (-4.95%) | 53,293,501 |
| 29 Aug 2023 | CNY | 8.37 | 8.51 | 8.34 | 8.48 | 8.48 | +0.05 (+0.59%) | 16,674,803 |
| 28 Aug 2023 | CNY | 8.69 | 8.82 | 8.38 | 8.43 | 8.43 | +0.23 (+2.80%) | 21,474,840 |
| 25 Aug 2023 | CNY | 8.29 | 8.37 | 8.16 | 8.2 | 8.2 | -0.11 (-1.32%) | 12,800,812 |
| 24 Aug 2023 | CNY | 8.52 | 8.56 | 8.24 | 8.31 | 8.31 | -0.19 (-2.24%) | 13,706,347 |
| 23 Aug 2023 | CNY | 8.73 | 8.73 | 8.48 | 8.5 | 8.5 | -0.23 (-2.63%) | 12,348,894 |
| 22 Aug 2023 | CNY | 8.81 | 8.91 | 8.58 | 8.73 | 8.73 | -0.05 (-0.57%) | 11,393,111 |
| 21 Aug 2023 | CNY | 8.95 | 9.08 | 8.78 | 8.78 | 8.78 | -0.2 (-2.23%) | 13,702,629 |
| 18 Aug 2023 | CNY | 9.17 | 9.24 | 8.98 | 8.98 | 8.98 | -0.16 (-1.75%) | 11,979,906 |
| 17 Aug 2023 | CNY | 9.24 | 9.28 | 9.06 | 9.14 | 9.14 | -0.09 (-0.98%) | 11,478,953 |
| 16 Aug 2023 | CNY | 9.15 | 9.51 | 9.06 | 9.23 | 9.23 | +0.13 (+1.43%) | 17,503,160 |
| 15 Aug 2023 | CNY | 9.21 | 9.4 | 8.99 | 9.1 | 9.1 | -0.14 (-1.52%) | 11,649,164 |
| 14 Aug 2023 | CNY | 9.1 | 9.27 | 8.91 | 9.24 | 9.24 | +0.09 (+0.98%) | 15,367,402 |
| 11 Aug 2023 | CNY | 9.38 | 9.38 | 9.08 | 9.15 | 9.15 | -0.18 (-1.93%) | 14,921,388 |
| 10 Aug 2023 | CNY | 9.37 | 9.43 | 9.21 | 9.33 | 9.33 | -0.07 (-0.74%) | 10,529,382 |
