| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 7.54 | 7.6 | 7.53 | 7.54 | 7.54 | 0.0 (0.0%) | 9,510,621 |
| 9 Oct 2023 | CNY | 7.61 | 7.62 | 7.43 | 7.54 | 7.54 | -0.06 (-0.79%) | 11,860,579 |
| 28 Sep 2023 | CNY | 7.6 | 7.61 | 7.54 | 7.6 | 7.6 | +0.03 (+0.40%) | 9,656,712 |
| 27 Sep 2023 | CNY | 7.6 | 7.63 | 7.57 | 7.57 | 7.57 | -0.04 (-0.53%) | 8,674,246 |
| 26 Sep 2023 | CNY | 7.67 | 7.69 | 7.61 | 7.61 | 7.61 | -0.06 (-0.78%) | 8,105,298 |
| 25 Sep 2023 | CNY | 7.72 | 7.76 | 7.66 | 7.67 | 7.67 | -0.02 (-0.26%) | 8,859,325 |
| 22 Sep 2023 | CNY | 7.6 | 7.69 | 7.57 | 7.69 | 7.69 | +0.07 (+0.92%) | 10,315,518 |
| 21 Sep 2023 | CNY | 7.77 | 7.78 | 7.6 | 7.62 | 7.62 | -0.18 (-2.31%) | 18,040,814 |
| 20 Sep 2023 | CNY | 7.82 | 7.9 | 7.76 | 7.8 | 7.8 | -0.02 (-0.26%) | 12,069,538 |
| 19 Sep 2023 | CNY | 7.87 | 7.91 | 7.8 | 7.82 | 7.82 | -0.05 (-0.64%) | 9,800,820 |
| 18 Sep 2023 | CNY | 7.81 | 7.9 | 7.71 | 7.87 | 7.87 | +0.04 (+0.51%) | 12,392,700 |
| 15 Sep 2023 | CNY | 7.8 | 7.84 | 7.79 | 7.83 | 7.83 | +0.03 (+0.38%) | 9,781,710 |
| 14 Sep 2023 | CNY | 7.83 | 7.83 | 7.75 | 7.8 | 7.8 | -0.03 (-0.38%) | 11,290,656 |
| 13 Sep 2023 | CNY | 7.89 | 7.9 | 7.8 | 7.83 | 7.83 | -0.05 (-0.63%) | 12,773,490 |
| 12 Sep 2023 | CNY | 7.92 | 7.94 | 7.85 | 7.88 | 7.88 | -0.07 (-0.88%) | 11,147,508 |
| 11 Sep 2023 | CNY | 7.83 | 7.96 | 7.82 | 7.95 | 7.95 | +0.08 (+1.02%) | 14,375,408 |
| 8 Sep 2023 | CNY | 7.89 | 7.91 | 7.8 | 7.87 | 7.87 | -0.02 (-0.25%) | 17,120,880 |
| 7 Sep 2023 | CNY | 8.03 | 8.08 | 7.88 | 7.89 | 7.89 | -0.16 (-1.99%) | 20,605,114 |
| 6 Sep 2023 | CNY | 8.09 | 8.09 | 7.97 | 8.05 | 8.05 | -0.06 (-0.74%) | 19,254,388 |
| 5 Sep 2023 | CNY | 8.19 | 8.19 | 8.05 | 8.11 | 8.11 | -0.1 (-1.22%) | 22,010,016 |
| 4 Sep 2023 | CNY | 8.16 | 8.24 | 8.11 | 8.21 | 8.21 | +0.04 (+0.49%) | 24,062,626 |
| 1 Sep 2023 | CNY | 8.12 | 8.22 | 8.1 | 8.17 | 8.17 | +0.02 (+0.25%) | 20,490,313 |
| 31 Aug 2023 | CNY | 8.27 | 8.27 | 8.11 | 8.15 | 8.15 | -0.15 (-1.81%) | 27,760,231 |
| 30 Aug 2023 | CNY | 8.52 | 8.53 | 8.25 | 8.3 | 8.3 | -0.22 (-2.58%) | 39,602,881 |
| 29 Aug 2023 | CNY | 8.32 | 8.54 | 8.22 | 8.52 | 8.52 | +0.16 (+1.91%) | 49,029,475 |
| 28 Aug 2023 | CNY | 8.4 | 8.65 | 8.29 | 8.36 | 8.36 | +0.25 (+3.08%) | 72,506,835 |
| 25 Aug 2023 | CNY | 8.36 | 8.4 | 8.02 | 8.11 | 8.11 | -0.27 (-3.22%) | 39,893,739 |
| 24 Aug 2023 | CNY | 8.29 | 8.39 | 8.18 | 8.38 | 8.38 | +0.06 (+0.72%) | 37,424,100 |
| 23 Aug 2023 | CNY | 8.33 | 8.47 | 8.29 | 8.32 | 8.32 | -0.19 (-2.23%) | 33,282,488 |
| 22 Aug 2023 | CNY | 8.37 | 8.75 | 8.15 | 8.51 | 8.51 | +0.19 (+2.28%) | 50,643,711 |
