| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 8.77 | 8.85 | 8.45 | 8.53 | 8.53 | -0.53 (-5.85%) | 273,831,894 |
| 22 Sep 2023 | CNY | 8.4 | 9.06 | 8.4 | 9.06 | 9.06 | +0.82 (+9.95%) | 314,597,238 |
| 21 Sep 2023 | CNY | 8 | 8.54 | 7.99 | 8.24 | 8.24 | +0.26 (+3.26%) | 185,146,964 |
| 20 Sep 2023 | CNY | 8.22 | 8.46 | 7.97 | 7.98 | 7.98 | -0.27 (-3.27%) | 171,645,505 |
| 19 Sep 2023 | CNY | 7.95 | 8.75 | 7.93 | 8.25 | 8.25 | +0.26 (+3.25%) | 184,814,389 |
| 18 Sep 2023 | CNY | 7.96 | 8.09 | 7.82 | 7.99 | 7.99 | -0.13 (-1.60%) | 106,489,008 |
| 15 Sep 2023 | CNY | 7.87 | 8.49 | 7.69 | 8.12 | 8.12 | +0.28 (+3.57%) | 197,651,625 |
| 14 Sep 2023 | CNY | 7.45 | 8.08 | 7.42 | 7.84 | 7.84 | +0.44 (+5.95%) | 181,978,602 |
| 13 Sep 2023 | CNY | 7.5 | 7.56 | 7.3 | 7.4 | 7.4 | -0.16 (-2.12%) | 71,243,315 |
| 12 Sep 2023 | CNY | 7.51 | 7.8 | 7.49 | 7.56 | 7.56 | -0.09 (-1.18%) | 135,558,730 |
| 11 Sep 2023 | CNY | 7.21 | 7.92 | 7.18 | 7.65 | 7.65 | +0.45 (+6.25%) | 208,845,673 |
| 8 Sep 2023 | CNY | 7.15 | 7.25 | 7.13 | 7.2 | 7.2 | +0.05 (+0.70%) | 25,327,055 |
| 7 Sep 2023 | CNY | 7.19 | 7.24 | 7.12 | 7.15 | 7.15 | -0.04 (-0.56%) | 34,427,189 |
| 6 Sep 2023 | CNY | 7.28 | 7.3 | 7.16 | 7.19 | 7.19 | -0.11 (-1.51%) | 35,118,428 |
| 5 Sep 2023 | CNY | 7.47 | 7.47 | 7.27 | 7.3 | 7.3 | -0.2 (-2.67%) | 40,462,907 |
| 4 Sep 2023 | CNY | 7.28 | 7.54 | 7.28 | 7.5 | 7.5 | +0.17 (+2.32%) | 59,367,693 |
| 1 Sep 2023 | CNY | 7.29 | 7.43 | 7.22 | 7.33 | 7.33 | +0.11 (+1.52%) | 62,847,738 |
| 31 Aug 2023 | CNY | 7.42 | 7.46 | 7.21 | 7.22 | 7.22 | -0.2 (-2.70%) | 53,896,827 |
| 30 Aug 2023 | CNY | 7.6 | 7.64 | 7.41 | 7.42 | 7.42 | -0.23 (-3.01%) | 70,630,529 |
| 29 Aug 2023 | CNY | 7.68 | 7.77 | 7.39 | 7.65 | 7.65 | -0.03 (-0.39%) | 108,065,415 |
| 28 Aug 2023 | CNY | 8.15 | 8.15 | 7.63 | 7.68 | 7.68 | +0.27 (+3.64%) | 155,289,262 |
| 25 Aug 2023 | CNY | 7.29 | 7.56 | 7.28 | 7.41 | 7.41 | +0.09 (+1.23%) | 59,966,147 |
| 24 Aug 2023 | CNY | 7.31 | 7.48 | 7.22 | 7.32 | 7.32 | +0.06 (+0.83%) | 50,497,652 |
| 23 Aug 2023 | CNY | 7.47 | 7.48 | 7.22 | 7.26 | 7.26 | -0.24 (-3.20%) | 61,618,334 |
| 22 Aug 2023 | CNY | 7.46 | 7.58 | 7.36 | 7.5 | 7.5 | +0.1 (+1.35%) | 68,587,564 |
| 21 Aug 2023 | CNY | 7.45 | 7.68 | 7.37 | 7.4 | 7.4 | -0.23 (-3.01%) | 82,089,111 |
| 18 Aug 2023 | CNY | 7.87 | 7.96 | 7.62 | 7.63 | 7.63 | -0.28 (-3.54%) | 77,401,682 |
| 17 Aug 2023 | CNY | 7.76 | 8.01 | 7.65 | 7.91 | 7.91 | +0.07 (+0.89%) | 131,171,337 |
| 16 Aug 2023 | CNY | 7.64 | 8.06 | 7.56 | 7.84 | 7.84 | +0.06 (+0.77%) | 112,584,248 |
| 15 Aug 2023 | CNY | 7.55 | 7.83 | 7.53 | 7.78 | 7.78 | 0.0 (0.0%) | 87,222,289 |
