| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 7.6 | 7.67 | 7.51 | 7.59 | 7.59 | -0.06 (-0.78%) | 35,104,020 |
| 13 Oct 2023 | CNY | 7.89 | 7.93 | 7.61 | 7.65 | 7.65 | -0.16 (-2.05%) | 43,659,910 |
| 12 Oct 2023 | CNY | 7.65 | 7.83 | 7.63 | 7.81 | 7.81 | +0.16 (+2.09%) | 46,756,420 |
| 11 Oct 2023 | CNY | 7.71 | 7.82 | 7.61 | 7.65 | 7.65 | -0.06 (-0.78%) | 43,379,470 |
| 10 Oct 2023 | CNY | 7.95 | 7.95 | 7.69 | 7.71 | 7.71 | -0.16 (-2.03%) | 47,959,830 |
| 9 Oct 2023 | CNY | 7.87 | 7.91 | 7.8 | 7.87 | 7.87 | 0.0 (0.0%) | 26,830,340 |
| 28 Sep 2023 | CNY | 7.9 | 7.95 | 7.84 | 7.87 | 7.87 | -0.04 (-0.51%) | 34,745,660 |
| 27 Sep 2023 | CNY | 8 | 8.1 | 7.91 | 7.91 | 7.91 | -0.07 (-0.88%) | 32,379,400 |
| 26 Sep 2023 | CNY | 8.02 | 8.05 | 7.9 | 7.98 | 7.98 | -0.03 (-0.37%) | 37,771,350 |
| 25 Sep 2023 | CNY | 8.04 | 8.1 | 7.99 | 8.01 | 8.01 | -0.03 (-0.37%) | 30,646,150 |
| 22 Sep 2023 | CNY | 8.11 | 8.2 | 7.99 | 8.04 | 8.04 | -0.05 (-0.62%) | 38,716,030 |
| 21 Sep 2023 | CNY | 8.08 | 8.25 | 8.04 | 8.09 | 8.09 | -0.01 (-0.12%) | 35,342,250 |
| 20 Sep 2023 | CNY | 8.23 | 8.24 | 8.07 | 8.1 | 8.1 | -0.13 (-1.58%) | 27,419,990 |
| 19 Sep 2023 | CNY | 8.21 | 8.27 | 8.13 | 8.23 | 8.23 | +0.03 (+0.37%) | 34,669,780 |
| 18 Sep 2023 | CNY | 8.33 | 8.41 | 8.17 | 8.2 | 8.2 | -0.13 (-1.56%) | 48,899,510 |
| 15 Sep 2023 | CNY | 8.56 | 8.62 | 8.29 | 8.33 | 8.33 | -0.26 (-3.03%) | 50,136,670 |
| 14 Sep 2023 | CNY | 8.4 | 8.67 | 8.4 | 8.59 | 8.59 | +0.17 (+2.02%) | 72,274,550 |
| 13 Sep 2023 | CNY | 8.43 | 8.5 | 8.32 | 8.42 | 8.42 | 0.0 (0.0%) | 28,768,310 |
| 12 Sep 2023 | CNY | 8.27 | 8.57 | 8.25 | 8.42 | 8.42 | +0.15 (+1.81%) | 68,835,040 |
| 11 Sep 2023 | CNY | 8.35 | 8.44 | 8.23 | 8.27 | 8.27 | -0.09 (-1.08%) | 88,995,380 |
| 8 Sep 2023 | CNY | 7.89 | 8.51 | 7.86 | 8.36 | 8.36 | +0.45 (+5.69%) | 123,022,860 |
| 7 Sep 2023 | CNY | 8.02 | 8.02 | 7.89 | 7.91 | 7.91 | -0.1 (-1.25%) | 34,929,090 |
| 6 Sep 2023 | CNY | 8.03 | 8.07 | 7.91 | 8.01 | 8.01 | -0.01 (-0.12%) | 64,750,110 |
| 5 Sep 2023 | CNY | 7.81 | 8.09 | 7.78 | 8.02 | 8.02 | +0.22 (+2.82%) | 127,992,680 |
| 4 Sep 2023 | CNY | 8 | 8.01 | 7.69 | 7.8 | 7.8 | -0.21 (-2.62%) | 131,185,470 |
| 1 Sep 2023 | CNY | 8.09 | 8.11 | 7.95 | 8.01 | 8.01 | -0.14 (-1.72%) | 39,515,250 |
| 31 Aug 2023 | CNY | 8.12 | 8.19 | 7.98 | 8.15 | 8.15 | +0.01 (+0.12%) | 55,525,880 |
| 30 Aug 2023 | CNY | 8.23 | 8.36 | 8.1 | 8.14 | 8.14 | -0.06 (-0.73%) | 50,082,680 |
| 29 Aug 2023 | CNY | 8.21 | 8.27 | 8.1 | 8.2 | 8.2 | -0.02 (-0.24%) | 57,171,440 |
| 28 Aug 2023 | CNY | 8.94 | 8.95 | 8.17 | 8.22 | 8.22 | -0.33 (-3.86%) | 87,688,840 |
