| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 7.18 | 7.25 | 7.14 | 7.15 | 7.15 | -0.01 (-0.14%) | 4,237,824 |
| 27 Sep 2023 | CNY | 7.16 | 7.32 | 7.12 | 7.16 | 7.16 | +0.05 (+0.70%) | 6,962,324 |
| 26 Sep 2023 | CNY | 7.24 | 7.25 | 7.1 | 7.11 | 7.11 | -0.13 (-1.80%) | 3,077,300 |
| 25 Sep 2023 | CNY | 7.21 | 7.28 | 7.17 | 7.24 | 7.24 | +0.02 (+0.28%) | 3,064,401 |
| 22 Sep 2023 | CNY | 7.21 | 7.25 | 7.17 | 7.22 | 7.22 | -0.03 (-0.41%) | 4,276,802 |
| 21 Sep 2023 | CNY | 7.3 | 7.37 | 7.23 | 7.25 | 7.25 | -0.03 (-0.41%) | 2,840,287 |
| 20 Sep 2023 | CNY | 7.28 | 7.43 | 7.22 | 7.28 | 7.28 | -0.03 (-0.41%) | 3,610,886 |
| 19 Sep 2023 | CNY | 7.36 | 7.38 | 7.26 | 7.31 | 7.31 | -0.01 (-0.14%) | 3,861,012 |
| 18 Sep 2023 | CNY | 7.4 | 7.46 | 7.28 | 7.32 | 7.32 | -0.09 (-1.21%) | 4,957,187 |
| 15 Sep 2023 | CNY | 7.4 | 7.51 | 7.37 | 7.41 | 7.41 | +0.04 (+0.54%) | 5,317,120 |
| 14 Sep 2023 | CNY | 7.49 | 7.5 | 7.31 | 7.37 | 7.37 | -0.07 (-0.94%) | 5,923,112 |
| 13 Sep 2023 | CNY | 7.5 | 7.59 | 7.4 | 7.44 | 7.44 | -0.04 (-0.53%) | 7,874,482 |
| 12 Sep 2023 | CNY | 7.37 | 7.51 | 7.36 | 7.48 | 7.48 | +0.11 (+1.49%) | 6,621,653 |
| 11 Sep 2023 | CNY | 7.22 | 7.41 | 7.22 | 7.37 | 7.37 | +0.16 (+2.22%) | 7,310,784 |
| 8 Sep 2023 | CNY | 7.12 | 7.28 | 7.05 | 7.21 | 7.21 | +0.14 (+1.98%) | 5,026,194 |
| 7 Sep 2023 | CNY | 7.15 | 7.16 | 7.07 | 7.07 | 7.07 | -0.07 (-0.98%) | 5,005,601 |
| 6 Sep 2023 | CNY | 6.96 | 7.15 | 6.93 | 7.14 | 7.14 | +0.13 (+1.85%) | 5,953,935 |
| 5 Sep 2023 | CNY | 6.95 | 7.08 | 6.86 | 7.01 | 7.01 | +0.07 (+1.01%) | 4,939,360 |
| 4 Sep 2023 | CNY | 6.65 | 6.96 | 6.63 | 6.94 | 6.94 | +0.33 (+4.99%) | 4,328,507 |
| 1 Sep 2023 | CNY | 6.6 | 6.66 | 6.55 | 6.61 | 6.61 | +0.02 (+0.30%) | 1,675,000 |
| 31 Aug 2023 | CNY | 6.66 | 6.69 | 6.55 | 6.59 | 6.59 | -0.07 (-1.05%) | 1,436,900 |
| 30 Aug 2023 | CNY | 6.69 | 6.76 | 6.63 | 6.66 | 6.66 | -0.03 (-0.45%) | 1,807,300 |
| 29 Aug 2023 | CNY | 6.55 | 6.7 | 6.55 | 6.69 | 6.69 | +0.14 (+2.14%) | 3,133,876 |
| 28 Aug 2023 | CNY | 6.65 | 6.78 | 6.54 | 6.55 | 6.55 | +0.13 (+2.02%) | 4,611,200 |
| 25 Aug 2023 | CNY | 6.46 | 6.6 | 6.38 | 6.42 | 6.42 | -0.05 (-0.77%) | 2,925,900 |
| 24 Aug 2023 | CNY | 6.53 | 6.62 | 6.47 | 6.47 | 6.47 | -0.06 (-0.92%) | 2,653,300 |
| 23 Aug 2023 | CNY | 6.55 | 6.63 | 6.46 | 6.53 | 6.53 | -0.02 (-0.31%) | 2,349,800 |
| 22 Aug 2023 | CNY | 6.74 | 6.8 | 6.45 | 6.55 | 6.55 | -0.19 (-2.82%) | 3,925,987 |
| 21 Aug 2023 | CNY | 6.95 | 7 | 6.73 | 6.74 | 6.74 | -0.21 (-3.02%) | 2,284,544 |
| 18 Aug 2023 | CNY | 7 | 7.08 | 6.94 | 6.95 | 6.95 | -0.04 (-0.57%) | 3,075,544 |
