| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 8.96 | 8.99 | 8.76 | 8.79 | 8.79 | -0.21 (-2.33%) | 8,442,027 |
| 20 Sep 2023 | CNY | 9.04 | 9.12 | 8.98 | 9 | 9 | -0.05 (-0.55%) | 7,295,406 |
| 19 Sep 2023 | CNY | 9.01 | 9.19 | 9 | 9.05 | 9.05 | -0.04 (-0.44%) | 9,705,868 |
| 18 Sep 2023 | CNY | 9 | 9.15 | 8.96 | 9.09 | 9.09 | +0.02 (+0.22%) | 9,746,960 |
| 15 Sep 2023 | CNY | 8.93 | 9.18 | 8.91 | 9.07 | 9.07 | +0.21 (+2.37%) | 16,926,546 |
| 14 Sep 2023 | CNY | 8.85 | 8.91 | 8.8 | 8.86 | 8.86 | +0.01 (+0.11%) | 5,072,143 |
| 13 Sep 2023 | CNY | 8.94 | 9 | 8.78 | 8.85 | 8.85 | -0.13 (-1.45%) | 6,812,700 |
| 12 Sep 2023 | CNY | 8.84 | 9.03 | 8.84 | 8.98 | 8.98 | +0.11 (+1.24%) | 8,524,876 |
| 11 Sep 2023 | CNY | 8.79 | 8.94 | 8.76 | 8.87 | 8.87 | +0.08 (+0.91%) | 6,560,346 |
| 8 Sep 2023 | CNY | 8.76 | 8.86 | 8.73 | 8.79 | 8.79 | +0.02 (+0.23%) | 4,088,189 |
| 7 Sep 2023 | CNY | 8.99 | 9.03 | 8.76 | 8.77 | 8.77 | -0.23 (-2.56%) | 8,758,970 |
| 6 Sep 2023 | CNY | 9.01 | 9.05 | 8.93 | 9 | 9 | -0.06 (-0.66%) | 7,735,465 |
| 5 Sep 2023 | CNY | 9.07 | 9.22 | 9.02 | 9.06 | 9.06 | 0.0 (0.0%) | 10,547,308 |
| 4 Sep 2023 | CNY | 9.07 | 9.11 | 8.98 | 9.06 | 9.06 | -0.05 (-0.55%) | 8,875,152 |
| 1 Sep 2023 | CNY | 9.1 | 9.13 | 8.99 | 9.11 | 9.11 | -0.02 (-0.22%) | 10,940,741 |
| 31 Aug 2023 | CNY | 8.87 | 9.14 | 8.83 | 9.13 | 9.13 | +0.22 (+2.47%) | 18,894,929 |
| 30 Aug 2023 | CNY | 8.86 | 8.96 | 8.83 | 8.91 | 8.91 | 0.0 (0.0%) | 9,214,950 |
| 29 Aug 2023 | CNY | 8.6 | 8.91 | 8.59 | 8.91 | 8.91 | +0.25 (+2.89%) | 13,623,940 |
| 28 Aug 2023 | CNY | 9.1 | 9.18 | 8.64 | 8.66 | 8.66 | +0.03 (+0.35%) | 14,974,858 |
| 25 Aug 2023 | CNY | 8.8 | 8.91 | 8.6 | 8.63 | 8.63 | -0.25 (-2.82%) | 10,654,552 |
| 24 Aug 2023 | CNY | 8.83 | 9.01 | 8.74 | 8.88 | 8.88 | +0.15 (+1.72%) | 10,138,087 |
| 23 Aug 2023 | CNY | 8.81 | 8.88 | 8.71 | 8.73 | 8.73 | -0.1 (-1.13%) | 8,222,925 |
| 22 Aug 2023 | CNY | 8.92 | 8.99 | 8.59 | 8.83 | 8.83 | +0.06 (+0.68%) | 15,803,906 |
| 21 Aug 2023 | CNY | 8.87 | 8.95 | 8.74 | 8.77 | 8.77 | -0.11 (-1.24%) | 11,110,971 |
| 18 Aug 2023 | CNY | 9.18 | 9.18 | 8.85 | 8.88 | 8.88 | -0.32 (-3.48%) | 18,835,865 |
| 17 Aug 2023 | CNY | 9.17 | 9.31 | 9.06 | 9.2 | 9.2 | -0.08 (-0.86%) | 14,606,616 |
| 16 Aug 2023 | CNY | 9.35 | 9.53 | 9.2 | 9.28 | 9.28 | -0.14 (-1.49%) | 23,244,630 |
| 15 Aug 2023 | CNY | 9.12 | 9.59 | 8.93 | 9.42 | 9.42 | +0.23 (+2.50%) | 36,813,286 |
| 14 Aug 2023 | CNY | 9.19 | 9.46 | 9.12 | 9.19 | 9.19 | -0.11 (-1.18%) | 20,783,155 |
| 11 Aug 2023 | CNY | 9.18 | 9.47 | 9.1 | 9.3 | 9.3 | +0.16 (+1.75%) | 33,553,856 |
