| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 8.05 | 8.1 | 8.02 | 8.02 | 8.02 | -0.04 (-0.50%) | 5,114,287 |
| 19 Sep 2023 | CNY | 8.1 | 8.1 | 8 | 8.06 | 8.06 | -0.04 (-0.49%) | 7,182,101 |
| 18 Sep 2023 | CNY | 8.1 | 8.13 | 7.97 | 8.1 | 8.1 | -0.08 (-0.98%) | 10,151,473 |
| 15 Sep 2023 | CNY | 8.13 | 8.18 | 8.06 | 8.18 | 8.18 | +0.04 (+0.49%) | 9,440,520 |
| 14 Sep 2023 | CNY | 8.13 | 8.2 | 8.08 | 8.14 | 8.14 | +0.02 (+0.25%) | 5,391,199 |
| 13 Sep 2023 | CNY | 8.27 | 8.27 | 8.09 | 8.12 | 8.12 | -0.11 (-1.34%) | 8,537,800 |
| 12 Sep 2023 | CNY | 8.18 | 8.25 | 8.15 | 8.23 | 8.23 | +0.04 (+0.49%) | 9,260,660 |
| 11 Sep 2023 | CNY | 8.05 | 8.24 | 8.03 | 8.19 | 8.19 | +0.15 (+1.87%) | 12,460,202 |
| 8 Sep 2023 | CNY | 8.05 | 8.08 | 8 | 8.04 | 8.04 | -0.01 (-0.12%) | 6,585,201 |
| 7 Sep 2023 | CNY | 8.17 | 8.19 | 8.05 | 8.05 | 8.05 | -0.14 (-1.71%) | 9,151,900 |
| 6 Sep 2023 | CNY | 8.21 | 8.21 | 8.11 | 8.19 | 8.19 | +0.01 (+0.12%) | 8,219,900 |
| 5 Sep 2023 | CNY | 8.2 | 8.22 | 8.12 | 8.18 | 8.18 | 0.0 (0.0%) | 7,519,025 |
| 4 Sep 2023 | CNY | 8.04 | 8.21 | 8.02 | 8.18 | 8.18 | +0.15 (+1.87%) | 14,159,841 |
| 1 Sep 2023 | CNY | 7.93 | 8.12 | 7.93 | 8.03 | 8.03 | +0.1 (+1.26%) | 11,694,564 |
| 31 Aug 2023 | CNY | 8.12 | 8.14 | 7.89 | 7.93 | 7.93 | -0.21 (-2.58%) | 18,458,626 |
| 30 Aug 2023 | CNY | 8.27 | 8.3 | 8.12 | 8.14 | 8.14 | -0.15 (-1.81%) | 15,289,845 |
| 29 Aug 2023 | CNY | 8.12 | 8.3 | 8.1 | 8.29 | 8.29 | +0.06 (+0.73%) | 18,482,734 |
| 28 Aug 2023 | CNY | 8.66 | 8.69 | 8.2 | 8.23 | 8.23 | -0.05 (-0.60%) | 15,415,199 |
| 25 Aug 2023 | CNY | 8.23 | 8.38 | 8.2 | 8.28 | 8.28 | +0.03 (+0.36%) | 7,731,298 |
| 24 Aug 2023 | CNY | 8.24 | 8.35 | 8.23 | 8.25 | 8.25 | +0.01 (+0.12%) | 7,197,690 |
| 23 Aug 2023 | CNY | 8.31 | 8.36 | 8.23 | 8.24 | 8.24 | -0.07 (-0.84%) | 7,941,981 |
| 22 Aug 2023 | CNY | 8.38 | 8.48 | 8.22 | 8.31 | 8.31 | -0.06 (-0.72%) | 12,240,355 |
| 21 Aug 2023 | CNY | 8.42 | 8.52 | 8.37 | 8.37 | 8.37 | -0.06 (-0.71%) | 8,655,896 |
| 18 Aug 2023 | CNY | 8.53 | 8.59 | 8.42 | 8.43 | 8.43 | -0.1 (-1.17%) | 6,444,300 |
| 17 Aug 2023 | CNY | 8.56 | 8.56 | 8.45 | 8.53 | 8.53 | -0.05 (-0.58%) | 7,919,803 |
| 16 Aug 2023 | CNY | 8.56 | 8.64 | 8.55 | 8.58 | 8.58 | +0.02 (+0.23%) | 5,639,066 |
| 15 Aug 2023 | CNY | 8.61 | 8.65 | 8.5 | 8.56 | 8.56 | -0.04 (-0.47%) | 6,735,100 |
| 14 Aug 2023 | CNY | 8.66 | 8.66 | 8.54 | 8.6 | 8.6 | -0.08 (-0.92%) | 9,128,861 |
| 11 Aug 2023 | CNY | 8.92 | 8.92 | 8.66 | 8.68 | 8.68 | -0.21 (-2.36%) | 11,853,635 |
| 10 Aug 2023 | CNY | 8.82 | 8.92 | 8.82 | 8.89 | 8.89 | +0.04 (+0.45%) | 5,336,907 |
