| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 7.42 | 7.44 | 7.37 | 7.4 | 7.4 | -0.01 (-0.13%) | 9,378,229 |
| 11 Sep 2023 | CNY | 7.34 | 7.47 | 7.32 | 7.41 | 7.41 | +0.12 (+1.65%) | 18,138,936 |
| 8 Sep 2023 | CNY | 7.36 | 7.4 | 7.28 | 7.29 | 7.29 | -0.11 (-1.49%) | 18,446,705 |
| 7 Sep 2023 | CNY | 7.46 | 7.6 | 7.39 | 7.4 | 7.4 | -0.09 (-1.20%) | 20,983,148 |
| 6 Sep 2023 | CNY | 7.7 | 7.72 | 7.43 | 7.49 | 7.49 | -0.23 (-2.98%) | 38,873,451 |
| 5 Sep 2023 | CNY | 7.82 | 7.83 | 7.7 | 7.72 | 7.72 | -0.12 (-1.53%) | 18,897,232 |
| 4 Sep 2023 | CNY | 7.82 | 7.87 | 7.78 | 7.84 | 7.84 | +0.04 (+0.51%) | 15,544,982 |
| 1 Sep 2023 | CNY | 7.93 | 7.97 | 7.79 | 7.8 | 7.8 | -0.17 (-2.13%) | 24,300,228 |
| 31 Aug 2023 | CNY | 8.08 | 8.09 | 7.95 | 7.97 | 7.97 | -0.11 (-1.36%) | 40,291,297 |
| 30 Aug 2023 | CNY | 8.07 | 8.14 | 8.03 | 8.08 | 8.08 | +0.04 (+0.50%) | 24,153,226 |
| 29 Aug 2023 | CNY | 7.94 | 8.06 | 7.93 | 8.04 | 8.04 | +0.09 (+1.13%) | 20,748,463 |
| 28 Aug 2023 | CNY | 8.03 | 8.15 | 7.92 | 7.95 | 7.95 | +0.22 (+2.85%) | 36,566,954 |
| 25 Aug 2023 | CNY | 7.86 | 7.91 | 7.68 | 7.73 | 7.73 | -0.15 (-1.90%) | 17,359,463 |
| 24 Aug 2023 | CNY | 7.79 | 7.95 | 7.78 | 7.88 | 7.88 | +0.11 (+1.42%) | 17,701,822 |
| 23 Aug 2023 | CNY | 7.81 | 7.87 | 7.77 | 7.77 | 7.77 | -0.04 (-0.51%) | 12,055,780 |
| 22 Aug 2023 | CNY | 7.74 | 7.83 | 7.69 | 7.81 | 7.81 | +0.12 (+1.56%) | 10,801,939 |
| 21 Aug 2023 | CNY | 7.72 | 7.82 | 7.69 | 7.69 | 7.69 | -0.03 (-0.39%) | 10,830,903 |
| 18 Aug 2023 | CNY | 7.83 | 7.88 | 7.72 | 7.72 | 7.72 | -0.12 (-1.53%) | 12,805,032 |
| 17 Aug 2023 | CNY | 7.76 | 7.85 | 7.72 | 7.84 | 7.84 | +0.06 (+0.77%) | 10,351,714 |
| 16 Aug 2023 | CNY | 7.94 | 7.97 | 7.74 | 7.78 | 7.78 | -0.2 (-2.51%) | 21,185,665 |
| 15 Aug 2023 | CNY | 8.05 | 8.06 | 7.91 | 7.98 | 7.98 | -0.02 (-0.25%) | 12,549,593 |
| 14 Aug 2023 | CNY | 7.91 | 8.02 | 7.84 | 8 | 8 | +0.07 (+0.88%) | 15,598,549 |
| 11 Aug 2023 | CNY | 8.08 | 8.16 | 7.92 | 7.93 | 7.93 | -0.11 (-1.37%) | 14,736,322 |
| 10 Aug 2023 | CNY | 8.07 | 8.12 | 8.02 | 8.04 | 8.04 | -0.04 (-0.50%) | 10,050,792 |
| 9 Aug 2023 | CNY | 8.17 | 8.22 | 8.06 | 8.08 | 8.08 | -0.11 (-1.34%) | 17,759,372 |
| 8 Aug 2023 | CNY | 8.15 | 8.25 | 8.14 | 8.19 | 8.19 | +0.03 (+0.37%) | 18,269,617 |
| 7 Aug 2023 | CNY | 8.18 | 8.19 | 8.12 | 8.16 | 8.16 | +0.03 (+0.37%) | 18,412,094 |
| 4 Aug 2023 | CNY | 8.03 | 8.17 | 8.02 | 8.13 | 8.13 | +0.14 (+1.75%) | 23,746,822 |
| 3 Aug 2023 | CNY | 7.97 | 8 | 7.93 | 7.99 | 7.99 | 0.0 (0.0%) | 10,563,328 |
| 2 Aug 2023 | CNY | 8.04 | 8.05 | 7.96 | 7.99 | 7.99 | -0.05 (-0.62%) | 11,224,913 |
