| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 8.46 | 8.7 | 8.46 | 8.61 | 8.61 | +0.14 (+1.65%) | 38,138,759 |
| 25 Sep 2023 | CNY | 8.42 | 8.57 | 8.41 | 8.47 | 8.47 | -0.02 (-0.24%) | 38,377,764 |
| 22 Sep 2023 | CNY | 8.26 | 8.51 | 8.26 | 8.49 | 8.49 | +0.21 (+2.54%) | 48,421,445 |
| 21 Sep 2023 | CNY | 8.25 | 8.34 | 8.23 | 8.28 | 8.28 | +0.03 (+0.36%) | 33,661,092 |
| 20 Sep 2023 | CNY | 8.18 | 8.3 | 8.15 | 8.25 | 8.25 | +0.07 (+0.86%) | 46,897,550 |
| 19 Sep 2023 | CNY | 8.06 | 8.24 | 8.06 | 8.18 | 8.18 | +0.07 (+0.86%) | 37,164,647 |
| 18 Sep 2023 | CNY | 8.19 | 8.32 | 8.04 | 8.11 | 8.11 | -0.04 (-0.49%) | 43,748,988 |
| 15 Sep 2023 | CNY | 8.13 | 8.25 | 8.06 | 8.15 | 8.15 | +0.02 (+0.25%) | 59,944,609 |
| 14 Sep 2023 | CNY | 7.99 | 8.14 | 7.9 | 8.13 | 8.13 | +0.22 (+2.78%) | 67,427,288 |
| 13 Sep 2023 | CNY | 7.86 | 7.94 | 7.78 | 7.91 | 7.91 | +0.06 (+0.76%) | 38,695,088 |
| 12 Sep 2023 | CNY | 7.63 | 7.91 | 7.62 | 7.85 | 7.85 | +0.2 (+2.61%) | 65,832,281 |
| 11 Sep 2023 | CNY | 7.58 | 7.83 | 7.57 | 7.65 | 7.65 | +0.04 (+0.53%) | 89,354,806 |
| 8 Sep 2023 | CNY | 7.54 | 7.7 | 7.42 | 7.61 | 7.61 | +0.1 (+1.33%) | 44,915,363 |
| 7 Sep 2023 | CNY | 7.6 | 7.7 | 7.49 | 7.51 | 7.51 | -0.11 (-1.44%) | 55,230,467 |
| 6 Sep 2023 | CNY | 7.59 | 7.74 | 7.46 | 7.62 | 7.62 | -0.06 (-0.78%) | 78,767,830 |
| 5 Sep 2023 | CNY | 7.36 | 7.74 | 7.32 | 7.68 | 7.68 | -0.31 (-3.88%) | 170,873,350 |
| 4 Sep 2023 | CNY | 8.21 | 8.3 | 7.99 | 7.99 | 7.99 | -0.89 (-10.02%) | 83,845,991 |
| 1 Sep 2023 | CNY | 8.87 | 8.99 | 8.83 | 8.88 | 8.88 | -0.03 (-0.34%) | 21,873,435 |
| 31 Aug 2023 | CNY | 8.83 | 8.99 | 8.75 | 8.91 | 8.91 | -0.06 (-0.67%) | 21,231,236 |
| 30 Aug 2023 | CNY | 9.18 | 9.18 | 8.67 | 8.97 | 8.97 | -0.29 (-3.13%) | 53,220,986 |
| 29 Aug 2023 | CNY | 9.3 | 9.36 | 9.2 | 9.26 | 9.26 | -0.07 (-0.75%) | 25,347,040 |
| 28 Aug 2023 | CNY | 9.6 | 9.65 | 9.27 | 9.33 | 9.33 | +0.07 (+0.76%) | 19,921,232 |
| 25 Aug 2023 | CNY | 9.05 | 9.29 | 9.04 | 9.26 | 9.26 | +0.16 (+1.76%) | 15,928,780 |
| 24 Aug 2023 | CNY | 9.32 | 9.35 | 9 | 9.1 | 9.1 | -0.19 (-2.05%) | 23,350,480 |
| 23 Aug 2023 | CNY | 9.37 | 9.46 | 9.29 | 9.29 | 9.29 | -0.09 (-0.96%) | 10,563,313 |
| 22 Aug 2023 | CNY | 9.31 | 9.41 | 9.28 | 9.38 | 9.38 | +0.06 (+0.64%) | 10,395,067 |
| 21 Aug 2023 | CNY | 9.28 | 9.46 | 9.24 | 9.32 | 9.32 | +0.03 (+0.32%) | 15,543,345 |
| 18 Aug 2023 | CNY | 9.32 | 9.42 | 9.27 | 9.29 | 9.29 | -0.04 (-0.43%) | 8,932,492 |
| 17 Aug 2023 | CNY | 9.43 | 9.45 | 9.27 | 9.33 | 9.33 | -0.09 (-0.96%) | 13,069,056 |
| 16 Aug 2023 | CNY | 9.4 | 9.48 | 9.35 | 9.42 | 9.42 | -0.01 (-0.11%) | 8,041,648 |
