| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 8.44 | 8.45 | 8.33 | 8.37 | 8.37 | -0.09 (-1.06%) | 8,239,500 |
| 13 Oct 2023 | CNY | 8.52 | 8.55 | 8.42 | 8.46 | 8.46 | -0.12 (-1.40%) | 7,339,500 |
| 12 Oct 2023 | CNY | 8.26 | 8.6 | 8.26 | 8.58 | 8.58 | +0.32 (+3.87%) | 17,318,100 |
| 11 Oct 2023 | CNY | 8.38 | 8.43 | 8.24 | 8.26 | 8.26 | -0.12 (-1.43%) | 12,066,500 |
| 10 Oct 2023 | CNY | 8.45 | 8.48 | 8.35 | 8.38 | 8.38 | -0.1 (-1.18%) | 10,542,040 |
| 9 Oct 2023 | CNY | 8.34 | 8.49 | 8.24 | 8.48 | 8.48 | +0.14 (+1.68%) | 16,681,370 |
| 28 Sep 2023 | CNY | 8.3 | 8.37 | 8.29 | 8.34 | 8.34 | +0.06 (+0.72%) | 8,262,900 |
| 27 Sep 2023 | CNY | 8.37 | 8.4 | 8.25 | 8.28 | 8.28 | -0.09 (-1.08%) | 12,680,150 |
| 26 Sep 2023 | CNY | 8.51 | 8.52 | 8.35 | 8.37 | 8.37 | -0.11 (-1.30%) | 9,435,530 |
| 25 Sep 2023 | CNY | 8.53 | 8.54 | 8.46 | 8.48 | 8.48 | -0.06 (-0.70%) | 8,099,100 |
| 22 Sep 2023 | CNY | 8.47 | 8.55 | 8.41 | 8.54 | 8.54 | +0.06 (+0.71%) | 10,669,900 |
| 21 Sep 2023 | CNY | 8.62 | 8.66 | 8.48 | 8.48 | 8.48 | -0.14 (-1.62%) | 7,901,100 |
| 20 Sep 2023 | CNY | 8.72 | 8.81 | 8.6 | 8.62 | 8.62 | -0.23 (-2.60%) | 12,075,700 |
| 19 Sep 2023 | CNY | 8.94 | 8.95 | 8.83 | 8.85 | 8.85 | -0.08 (-0.90%) | 5,927,200 |
| 18 Sep 2023 | CNY | 8.95 | 9.01 | 8.83 | 8.93 | 8.93 | -0.02 (-0.22%) | 6,912,090 |
| 15 Sep 2023 | CNY | 8.97 | 9.01 | 8.9 | 8.95 | 8.95 | 0.0 (0.0%) | 7,773,730 |
| 14 Sep 2023 | CNY | 8.89 | 8.98 | 8.86 | 8.95 | 8.95 | +0.06 (+0.67%) | 8,241,360 |
| 13 Sep 2023 | CNY | 9.02 | 9.02 | 8.83 | 8.89 | 8.89 | -0.11 (-1.22%) | 6,558,820 |
| 12 Sep 2023 | CNY | 8.87 | 9.02 | 8.87 | 9 | 9 | +0.1 (+1.12%) | 9,734,600 |
| 11 Sep 2023 | CNY | 8.84 | 8.93 | 8.78 | 8.9 | 8.9 | +0.09 (+1.02%) | 7,888,900 |
| 8 Sep 2023 | CNY | 8.83 | 8.86 | 8.78 | 8.81 | 8.81 | 0.0 (0.0%) | 5,840,860 |
| 7 Sep 2023 | CNY | 9 | 9.02 | 8.8 | 8.81 | 8.81 | -0.17 (-1.89%) | 9,558,250 |
| 6 Sep 2023 | CNY | 9.03 | 9.05 | 8.94 | 8.98 | 8.98 | 0.0 (0.0%) | 7,096,380 |
| 5 Sep 2023 | CNY | 9.13 | 9.13 | 8.96 | 8.98 | 8.98 | -0.12 (-1.32%) | 7,227,730 |
| 4 Sep 2023 | CNY | 8.96 | 9.14 | 8.96 | 9.1 | 9.1 | +0.16 (+1.79%) | 13,177,600 |
| 1 Sep 2023 | CNY | 8.81 | 8.96 | 8.81 | 8.94 | 8.94 | +0.13 (+1.48%) | 10,058,300 |
| 31 Aug 2023 | CNY | 8.85 | 8.94 | 8.71 | 8.81 | 8.81 | -0.04 (-0.45%) | 11,060,320 |
| 30 Aug 2023 | CNY | 8.9 | 9 | 8.82 | 8.85 | 8.85 | -0.03 (-0.34%) | 8,532,270 |
| 29 Aug 2023 | CNY | 8.9 | 8.98 | 8.86 | 8.88 | 8.88 | +0.01 (+0.11%) | 11,559,830 |
| 28 Aug 2023 | CNY | 9.33 | 9.35 | 8.84 | 8.87 | 8.87 | -0.13 (-1.44%) | 12,789,120 |
