| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 7.62 | 7.76 | 7.61 | 7.76 | 7.76 | +0.1 (+1.31%) | 2,539,100 |
| 21 Sep 2023 | CNY | 7.77 | 7.78 | 7.63 | 7.66 | 7.66 | -0.15 (-1.92%) | 4,041,100 |
| 20 Sep 2023 | CNY | 7.8 | 7.88 | 7.75 | 7.81 | 7.81 | 0.0 (0.0%) | 4,302,626 |
| 19 Sep 2023 | CNY | 7.8 | 7.84 | 7.76 | 7.81 | 7.81 | +0.01 (+0.13%) | 2,808,970 |
| 18 Sep 2023 | CNY | 7.73 | 7.82 | 7.65 | 7.8 | 7.8 | +0.05 (+0.65%) | 3,322,437 |
| 15 Sep 2023 | CNY | 7.74 | 7.78 | 7.72 | 7.75 | 7.75 | +0.02 (+0.26%) | 2,604,519 |
| 14 Sep 2023 | CNY | 7.76 | 7.77 | 7.69 | 7.73 | 7.73 | -0.03 (-0.39%) | 3,459,500 |
| 13 Sep 2023 | CNY | 7.8 | 7.88 | 7.72 | 7.76 | 7.76 | -0.04 (-0.51%) | 5,074,600 |
| 12 Sep 2023 | CNY | 7.8 | 7.9 | 7.76 | 7.8 | 7.8 | +0.01 (+0.13%) | 5,419,300 |
| 11 Sep 2023 | CNY | 7.75 | 7.85 | 7.75 | 7.79 | 7.79 | +0.04 (+0.52%) | 4,032,954 |
| 8 Sep 2023 | CNY | 7.7 | 7.76 | 7.66 | 7.75 | 7.75 | +0.04 (+0.52%) | 4,579,573 |
| 7 Sep 2023 | CNY | 7.86 | 7.87 | 7.71 | 7.71 | 7.71 | -0.15 (-1.91%) | 6,673,400 |
| 6 Sep 2023 | CNY | 7.96 | 7.99 | 7.86 | 7.86 | 7.86 | -0.15 (-1.87%) | 9,623,839 |
| 5 Sep 2023 | CNY | 7.98 | 8.06 | 7.96 | 8.01 | 8.01 | -0.11 (-1.35%) | 9,794,258 |
| 4 Sep 2023 | CNY | 8.28 | 8.31 | 7.91 | 8.12 | 8.12 | -0.21 (-2.52%) | 26,711,364 |
| 1 Sep 2023 | CNY | 8.07 | 8.33 | 8.05 | 8.33 | 8.33 | +0.25 (+3.09%) | 28,234,522 |
| 31 Aug 2023 | CNY | 7.88 | 8.22 | 7.86 | 8.08 | 8.08 | +0.17 (+2.15%) | 18,411,339 |
| 30 Aug 2023 | CNY | 7.9 | 7.96 | 7.84 | 7.91 | 7.91 | -0.03 (-0.38%) | 6,046,947 |
| 29 Aug 2023 | CNY | 7.81 | 7.99 | 7.81 | 7.94 | 7.94 | +0.1 (+1.28%) | 7,387,295 |
| 28 Aug 2023 | CNY | 8.02 | 8.04 | 7.82 | 7.84 | 7.84 | +0.17 (+2.22%) | 12,288,172 |
| 25 Aug 2023 | CNY | 7.71 | 7.86 | 7.6 | 7.67 | 7.67 | -0.14 (-1.79%) | 6,079,600 |
| 24 Aug 2023 | CNY | 7.67 | 7.84 | 7.59 | 7.81 | 7.81 | +0.14 (+1.83%) | 4,686,300 |
| 23 Aug 2023 | CNY | 7.7 | 7.78 | 7.63 | 7.67 | 7.67 | -0.03 (-0.39%) | 2,745,937 |
| 22 Aug 2023 | CNY | 7.72 | 7.78 | 7.57 | 7.7 | 7.7 | 0.0 (0.0%) | 3,665,600 |
| 21 Aug 2023 | CNY | 7.78 | 7.82 | 7.69 | 7.7 | 7.7 | -0.04 (-0.52%) | 3,098,300 |
| 18 Aug 2023 | CNY | 7.87 | 7.9 | 7.74 | 7.74 | 7.74 | -0.13 (-1.65%) | 3,361,800 |
| 17 Aug 2023 | CNY | 7.8 | 7.88 | 7.72 | 7.87 | 7.87 | +0.04 (+0.51%) | 4,439,200 |
| 16 Aug 2023 | CNY | 7.9 | 7.93 | 7.77 | 7.83 | 7.83 | -0.07 (-0.89%) | 3,260,000 |
| 15 Aug 2023 | CNY | 7.97 | 8.02 | 7.88 | 7.9 | 7.9 | -0.07 (-0.88%) | 3,866,700 |
| 14 Aug 2023 | CNY | 7.95 | 8.02 | 7.85 | 7.97 | 7.97 | +0.02 (+0.25%) | 4,884,212 |
