| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 8.43 | 8.5 | 8.32 | 8.42 | 8.42 | 0.0 (0.0%) | 28,768,313 |
| 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%) | 88,995,381 |
| 8 Sep 2023 | CNY | 7.89 | 8.51 | 7.86 | 8.36 | 8.36 | +0.45 (+5.69%) | 123,022,856 |
| 7 Sep 2023 | CNY | 8.02 | 8.02 | 7.89 | 7.91 | 7.91 | -0.1 (-1.25%) | 34,929,089 |
| 6 Sep 2023 | CNY | 8.03 | 8.07 | 7.91 | 8.01 | 8.01 | -0.01 (-0.12%) | 64,750,112 |
| 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%) | 131,185,472 |
| 1 Sep 2023 | CNY | 8.09 | 8.11 | 7.95 | 8.01 | 8.01 | -0.14 (-1.72%) | 39,515,252 |
| 31 Aug 2023 | CNY | 8.12 | 8.19 | 7.98 | 8.15 | 8.15 | +0.01 (+0.12%) | 55,525,884 |
| 30 Aug 2023 | CNY | 8.23 | 8.36 | 8.1 | 8.14 | 8.14 | -0.06 (-0.73%) | 50,082,676 |
| 29 Aug 2023 | CNY | 8.21 | 8.27 | 8.1 | 8.2 | 8.2 | -0.02 (-0.24%) | 57,171,437 |
| 28 Aug 2023 | CNY | 8.94 | 8.95 | 8.17 | 8.22 | 8.22 | -0.33 (-3.86%) | 87,688,836 |
| 25 Aug 2023 | CNY | 8.52 | 8.64 | 8.41 | 8.55 | 8.55 | +0.02 (+0.23%) | 23,583,260 |
| 24 Aug 2023 | CNY | 8.59 | 8.67 | 8.42 | 8.53 | 8.53 | -0.05 (-0.58%) | 27,788,900 |
| 23 Aug 2023 | CNY | 8.86 | 8.93 | 8.57 | 8.58 | 8.58 | -0.29 (-3.27%) | 33,336,597 |
| 22 Aug 2023 | CNY | 8.81 | 8.93 | 8.69 | 8.87 | 8.87 | +0.07 (+0.80%) | 29,135,222 |
| 21 Aug 2023 | CNY | 8.92 | 8.95 | 8.8 | 8.8 | 8.8 | -0.16 (-1.79%) | 22,011,092 |
| 18 Aug 2023 | CNY | 9.03 | 9.14 | 8.96 | 8.96 | 8.96 | -0.1 (-1.10%) | 16,626,067 |
| 17 Aug 2023 | CNY | 9.2 | 9.21 | 8.94 | 9.06 | 9.06 | -0.13 (-1.41%) | 34,912,011 |
| 16 Aug 2023 | CNY | 9.21 | 9.28 | 9.12 | 9.19 | 9.19 | -0.09 (-0.97%) | 38,849,829 |
| 15 Aug 2023 | CNY | 9.1 | 9.49 | 9.04 | 9.28 | 9.28 | +0.19 (+2.09%) | 70,436,837 |
| 14 Aug 2023 | CNY | 8.79 | 9.15 | 8.69 | 9.09 | 9.09 | +0.29 (+3.30%) | 57,862,224 |
| 11 Aug 2023 | CNY | 8.84 | 8.89 | 8.73 | 8.8 | 8.8 | -0.04 (-0.45%) | 37,194,013 |
| 10 Aug 2023 | CNY | 8.92 | 9.05 | 8.83 | 8.84 | 8.84 | -0.06 (-0.67%) | 30,828,523 |
| 9 Aug 2023 | CNY | 9.05 | 9.05 | 8.8 | 8.9 | 8.9 | -0.15 (-1.66%) | 47,110,028 |
| 8 Aug 2023 | CNY | 9.12 | 9.35 | 9 | 9.05 | 9.05 | -0.08 (-0.88%) | 39,909,163 |
| 7 Aug 2023 | CNY | 8.98 | 9.17 | 8.87 | 9.13 | 9.13 | +0.18 (+2.01%) | 50,001,377 |
| 4 Aug 2023 | CNY | 9 | 9.1 | 8.81 | 8.95 | 8.95 | -0.07 (-0.78%) | 55,487,803 |
| 3 Aug 2023 | CNY | 8.9 | 9.08 | 8.83 | 9.02 | 9.02 | +0.11 (+1.23%) | 43,397,044 |
