| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 8.44 | 8.48 | 8.37 | 8.46 | 8.46 | +0.02 (+0.24%) | 3,162,390 |
| 22 Sep 2023 | CNY | 8.37 | 8.45 | 8.31 | 8.44 | 8.44 | +0.11 (+1.32%) | 2,970,700 |
| 21 Sep 2023 | CNY | 8.42 | 8.46 | 8.33 | 8.33 | 8.33 | -0.06 (-0.72%) | 2,612,300 |
| 20 Sep 2023 | CNY | 8.38 | 8.42 | 8.33 | 8.39 | 8.39 | -0.02 (-0.24%) | 1,921,700 |
| 19 Sep 2023 | CNY | 8.38 | 8.44 | 8.36 | 8.41 | 8.41 | 0.0 (0.0%) | 1,898,140 |
| 18 Sep 2023 | CNY | 8.33 | 8.42 | 8.26 | 8.41 | 8.41 | +0.08 (+0.96%) | 3,031,230 |
| 15 Sep 2023 | CNY | 8.39 | 8.4 | 8.29 | 8.33 | 8.33 | -0.03 (-0.36%) | 2,031,360 |
| 14 Sep 2023 | CNY | 8.33 | 8.38 | 8.27 | 8.36 | 8.36 | +0.03 (+0.36%) | 2,921,430 |
| 13 Sep 2023 | CNY | 8.39 | 8.4 | 8.27 | 8.33 | 8.33 | -0.07 (-0.83%) | 2,553,800 |
| 12 Sep 2023 | CNY | 8.28 | 8.42 | 8.26 | 8.4 | 8.4 | +0.1 (+1.20%) | 4,131,400 |
| 11 Sep 2023 | CNY | 8.19 | 8.34 | 8.16 | 8.3 | 8.3 | +0.11 (+1.34%) | 4,177,730 |
| 8 Sep 2023 | CNY | 8.23 | 8.24 | 8.17 | 8.19 | 8.19 | -0.01 (-0.12%) | 1,655,300 |
| 7 Sep 2023 | CNY | 8.3 | 8.3 | 8.2 | 8.2 | 8.2 | -0.08 (-0.97%) | 2,240,000 |
| 6 Sep 2023 | CNY | 8.26 | 8.3 | 8.17 | 8.28 | 8.28 | +0.02 (+0.24%) | 2,125,120 |
| 5 Sep 2023 | CNY | 8.24 | 8.29 | 8.21 | 8.26 | 8.26 | +0.01 (+0.12%) | 2,487,600 |
| 4 Sep 2023 | CNY | 8.1 | 8.27 | 8.1 | 8.25 | 8.25 | +0.17 (+2.10%) | 3,482,400 |
| 1 Sep 2023 | CNY | 8.1 | 8.14 | 8.04 | 8.08 | 8.08 | -0.03 (-0.37%) | 1,704,000 |
| 31 Aug 2023 | CNY | 8.04 | 8.12 | 8 | 8.11 | 8.11 | +0.05 (+0.62%) | 2,476,830 |
| 30 Aug 2023 | CNY | 8.18 | 8.19 | 8.05 | 8.06 | 8.06 | -0.1 (-1.23%) | 2,754,620 |
| 29 Aug 2023 | CNY | 8.03 | 8.18 | 8.02 | 8.16 | 8.16 | +0.11 (+1.37%) | 3,654,350 |
| 28 Aug 2023 | CNY | 8.35 | 8.35 | 8.01 | 8.05 | 8.05 | +0.01 (+0.12%) | 3,113,160 |
| 25 Aug 2023 | CNY | 7.94 | 8.13 | 7.92 | 8.04 | 8.04 | +0.06 (+0.75%) | 2,585,550 |
| 24 Aug 2023 | CNY | 7.98 | 8.02 | 7.91 | 7.98 | 7.98 | +0.02 (+0.25%) | 2,291,130 |
| 23 Aug 2023 | CNY | 8.04 | 8.07 | 7.96 | 7.96 | 7.96 | -0.08 (-1.00%) | 2,059,500 |
| 22 Aug 2023 | CNY | 8.07 | 8.11 | 7.95 | 8.04 | 8.04 | -0.02 (-0.25%) | 3,001,490 |
| 21 Aug 2023 | CNY | 7.98 | 8.22 | 7.97 | 8.06 | 8.06 | +0.05 (+0.62%) | 4,392,530 |
| 18 Aug 2023 | CNY | 8.15 | 8.15 | 8 | 8.01 | 8.01 | -0.14 (-1.72%) | 2,262,960 |
| 17 Aug 2023 | CNY | 8.05 | 8.15 | 8 | 8.15 | 8.15 | +0.09 (+1.12%) | 2,374,000 |
| 16 Aug 2023 | CNY | 8.06 | 8.11 | 7.99 | 8.06 | 8.06 | +0.03 (+0.37%) | 2,036,300 |
| 15 Aug 2023 | CNY | 8.05 | 8.08 | 7.98 | 8.03 | 8.03 | -0.04 (-0.50%) | 2,147,650 |
