| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 6.93 | 7.07 | 6.9 | 6.96 | 6.96 | -0.07 (-1.00%) | 16,835,883 |
| 9 Oct 2023 | CNY | 7.69 | 7.74 | 6.92 | 7.03 | 7.03 | -0.66 (-8.58%) | 46,896,613 |
| 28 Sep 2023 | CNY | 7.81 | 7.86 | 7.67 | 7.69 | 7.69 | -0.14 (-1.79%) | 8,905,500 |
| 27 Sep 2023 | CNY | 7.69 | 7.87 | 7.68 | 7.83 | 7.83 | +0.13 (+1.69%) | 6,941,866 |
| 26 Sep 2023 | CNY | 7.74 | 7.78 | 7.66 | 7.7 | 7.7 | -0.03 (-0.39%) | 5,378,040 |
| 25 Sep 2023 | CNY | 7.85 | 7.9 | 7.6 | 7.73 | 7.73 | -0.15 (-1.90%) | 8,109,625 |
| 22 Sep 2023 | CNY | 7.84 | 7.91 | 7.84 | 7.88 | 7.88 | +0.02 (+0.25%) | 5,065,200 |
| 21 Sep 2023 | CNY | 7.9 | 7.95 | 7.84 | 7.86 | 7.86 | -0.04 (-0.51%) | 9,239,500 |
| 20 Sep 2023 | CNY | 7.9 | 7.99 | 7.89 | 7.9 | 7.9 | -0.07 (-0.88%) | 5,150,100 |
| 19 Sep 2023 | CNY | 8.06 | 8.09 | 7.92 | 7.97 | 7.97 | -0.09 (-1.12%) | 8,465,100 |
| 18 Sep 2023 | CNY | 7.93 | 8.17 | 7.88 | 8.06 | 8.06 | +0.02 (+0.25%) | 8,914,347 |
| 15 Sep 2023 | CNY | 8.01 | 8.05 | 7.8 | 8.04 | 8.04 | +0.03 (+0.37%) | 13,318,536 |
| 14 Sep 2023 | CNY | 8.13 | 8.13 | 7.98 | 8.01 | 8.01 | -0.08 (-0.99%) | 5,895,591 |
| 13 Sep 2023 | CNY | 8.23 | 8.24 | 8.06 | 8.09 | 8.09 | -0.12 (-1.46%) | 6,188,158 |
| 12 Sep 2023 | CNY | 8.15 | 8.27 | 8.15 | 8.21 | 8.21 | +0.02 (+0.24%) | 3,386,493 |
| 11 Sep 2023 | CNY | 8.2 | 8.26 | 8.13 | 8.19 | 8.19 | -0.05 (-0.61%) | 6,316,001 |
| 8 Sep 2023 | CNY | 8.09 | 8.28 | 8.07 | 8.24 | 8.24 | +0.15 (+1.85%) | 7,546,479 |
| 7 Sep 2023 | CNY | 8.32 | 8.32 | 8.07 | 8.09 | 8.09 | -0.21 (-2.53%) | 10,654,558 |
| 6 Sep 2023 | CNY | 8.11 | 8.32 | 8.08 | 8.3 | 8.3 | +0.19 (+2.34%) | 8,452,990 |
| 5 Sep 2023 | CNY | 8.24 | 8.24 | 8.1 | 8.11 | 8.11 | -0.12 (-1.46%) | 7,521,640 |
| 4 Sep 2023 | CNY | 8.26 | 8.26 | 8.14 | 8.23 | 8.23 | 0.0 (0.0%) | 6,260,788 |
| 1 Sep 2023 | CNY | 8.13 | 8.23 | 8.1 | 8.23 | 8.23 | +0.1 (+1.23%) | 5,521,977 |
| 31 Aug 2023 | CNY | 8.21 | 8.24 | 8.09 | 8.13 | 8.13 | -0.06 (-0.73%) | 5,645,000 |
| 30 Aug 2023 | CNY | 8.2 | 8.28 | 8.16 | 8.19 | 8.19 | +0.01 (+0.12%) | 6,496,262 |
| 29 Aug 2023 | CNY | 7.88 | 8.2 | 7.86 | 8.18 | 8.18 | +0.3 (+3.81%) | 9,520,042 |
| 28 Aug 2023 | CNY | 8.09 | 8.26 | 7.86 | 7.88 | 7.88 | +0.08 (+1.03%) | 11,071,428 |
| 25 Aug 2023 | CNY | 7.92 | 8 | 7.75 | 7.8 | 7.8 | -0.18 (-2.26%) | 6,267,155 |
| 24 Aug 2023 | CNY | 8.03 | 8.09 | 7.9 | 7.98 | 7.98 | -0.01 (-0.13%) | 4,581,701 |
| 23 Aug 2023 | CNY | 8.16 | 8.16 | 7.98 | 7.99 | 7.99 | -0.16 (-1.96%) | 5,794,307 |
| 22 Aug 2023 | CNY | 8.04 | 8.16 | 8.02 | 8.15 | 8.15 | +0.19 (+2.39%) | 6,796,099 |
