| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 7.85 | 8.01 | 7.7 | 7.86 | 7.86 | +0.04 (+0.51%) | 13,511,600 |
| 27 Sep 2023 | CNY | 7.38 | 8.04 | 7.31 | 7.82 | 7.82 | +0.5 (+6.83%) | 18,747,685 |
| 26 Sep 2023 | CNY | 7.25 | 7.38 | 7.13 | 7.32 | 7.32 | +0.09 (+1.24%) | 6,717,300 |
| 25 Sep 2023 | CNY | 7.16 | 7.25 | 7.12 | 7.23 | 7.23 | +0.08 (+1.12%) | 4,300,100 |
| 22 Sep 2023 | CNY | 7.02 | 7.24 | 7.02 | 7.15 | 7.15 | +0.1 (+1.42%) | 4,002,784 |
| 21 Sep 2023 | CNY | 7.01 | 7.13 | 6.99 | 7.05 | 7.05 | +0.01 (+0.14%) | 4,609,000 |
| 20 Sep 2023 | CNY | 7.13 | 7.26 | 7.02 | 7.04 | 7.04 | -0.04 (-0.56%) | 4,715,200 |
| 19 Sep 2023 | CNY | 7.11 | 7.25 | 7.06 | 7.08 | 7.08 | -0.03 (-0.42%) | 6,513,100 |
| 18 Sep 2023 | CNY | 7.24 | 7.26 | 7 | 7.11 | 7.11 | -0.11 (-1.52%) | 7,356,106 |
| 15 Sep 2023 | CNY | 7.4 | 7.45 | 7.17 | 7.22 | 7.22 | -0.15 (-2.04%) | 11,005,377 |
| 14 Sep 2023 | CNY | 7.55 | 7.73 | 7.25 | 7.37 | 7.37 | -0.28 (-3.66%) | 19,234,702 |
| 13 Sep 2023 | CNY | 7.46 | 7.87 | 7.36 | 7.65 | 7.65 | +0.16 (+2.14%) | 22,820,200 |
| 12 Sep 2023 | CNY | 7.38 | 7.55 | 7.23 | 7.49 | 7.49 | +0.1 (+1.35%) | 15,492,785 |
| 11 Sep 2023 | CNY | 7.18 | 7.4 | 7.11 | 7.39 | 7.39 | +0.24 (+3.36%) | 10,274,113 |
| 8 Sep 2023 | CNY | 7.14 | 7.27 | 7.11 | 7.15 | 7.15 | +0.05 (+0.70%) | 5,225,700 |
| 7 Sep 2023 | CNY | 7.18 | 7.25 | 7.06 | 7.1 | 7.1 | -0.05 (-0.70%) | 5,636,600 |
| 6 Sep 2023 | CNY | 6.92 | 7.22 | 6.92 | 7.15 | 7.15 | +0.19 (+2.73%) | 6,842,006 |
| 5 Sep 2023 | CNY | 6.93 | 7.04 | 6.9 | 6.96 | 6.96 | -0.03 (-0.43%) | 3,848,510 |
| 4 Sep 2023 | CNY | 7.07 | 7.1 | 6.9 | 6.99 | 6.99 | +0.03 (+0.43%) | 5,942,806 |
| 1 Sep 2023 | CNY | 7.24 | 7.25 | 6.92 | 6.96 | 6.96 | -0.3 (-4.13%) | 9,317,900 |
| 31 Aug 2023 | CNY | 7.15 | 7.29 | 6.94 | 7.26 | 7.26 | +0.13 (+1.82%) | 18,420,600 |
| 30 Aug 2023 | CNY | 7.2 | 7.25 | 6.99 | 7.13 | 7.13 | -0.22 (-2.99%) | 16,088,013 |
| 29 Aug 2023 | CNY | 6.79 | 7.35 | 6.79 | 7.35 | 7.35 | +0.52 (+7.61%) | 12,454,028 |
| 28 Aug 2023 | CNY | 6.75 | 7.02 | 6.71 | 6.83 | 6.83 | +0.29 (+4.43%) | 7,733,771 |
| 25 Aug 2023 | CNY | 6.53 | 6.8 | 6.41 | 6.54 | 6.54 | +0.09 (+1.40%) | 4,353,540 |
| 24 Aug 2023 | CNY | 6.53 | 6.59 | 6.39 | 6.45 | 6.45 | -0.1 (-1.53%) | 2,873,100 |
| 23 Aug 2023 | CNY | 6.61 | 6.61 | 6.52 | 6.55 | 6.55 | 0.0 (0.0%) | 2,342,340 |
| 22 Aug 2023 | CNY | 6.7 | 6.76 | 6.49 | 6.55 | 6.55 | -0.13 (-1.95%) | 2,299,900 |
| 21 Aug 2023 | CNY | 6.78 | 6.8 | 6.68 | 6.68 | 6.68 | -0.05 (-0.74%) | 2,556,400 |
| 18 Aug 2023 | CNY | 6.65 | 6.81 | 6.65 | 6.73 | 6.73 | +0.05 (+0.75%) | 3,015,546 |
