| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 7.84 | 8.12 | 7.8 | 7.98 | 7.98 | +0.14 (+1.79%) | 5,254,557 |
| 25 Sep 2023 | CNY | 7.93 | 8.01 | 7.75 | 7.84 | 7.84 | -0.15 (-1.88%) | 3,906,000 |
| 22 Sep 2023 | CNY | 7.74 | 8.01 | 7.71 | 7.99 | 7.99 | +0.21 (+2.70%) | 3,961,200 |
| 21 Sep 2023 | CNY | 7.89 | 7.89 | 7.75 | 7.78 | 7.78 | -0.12 (-1.52%) | 2,987,657 |
| 20 Sep 2023 | CNY | 7.98 | 8.03 | 7.9 | 7.9 | 7.9 | -0.09 (-1.13%) | 3,071,101 |
| 19 Sep 2023 | CNY | 8.09 | 8.16 | 7.95 | 7.99 | 7.99 | -0.1 (-1.24%) | 4,058,401 |
| 18 Sep 2023 | CNY | 7.79 | 8.15 | 7.73 | 8.09 | 8.09 | +0.22 (+2.80%) | 5,768,535 |
| 15 Sep 2023 | CNY | 7.85 | 7.98 | 7.74 | 7.87 | 7.87 | +0.04 (+0.51%) | 2,372,900 |
| 14 Sep 2023 | CNY | 7.9 | 7.96 | 7.77 | 7.83 | 7.83 | -0.12 (-1.51%) | 3,252,200 |
| 13 Sep 2023 | CNY | 7.98 | 7.99 | 7.85 | 7.95 | 7.95 | -0.03 (-0.38%) | 3,282,900 |
| 12 Sep 2023 | CNY | 7.94 | 8.09 | 7.88 | 7.98 | 7.98 | +0.04 (+0.50%) | 3,258,735 |
| 11 Sep 2023 | CNY | 7.91 | 7.98 | 7.77 | 7.94 | 7.94 | 0.0 (0.0%) | 3,127,600 |
| 8 Sep 2023 | CNY | 7.82 | 7.97 | 7.82 | 7.94 | 7.94 | +0.06 (+0.76%) | 3,111,500 |
| 7 Sep 2023 | CNY | 7.96 | 8.1 | 7.88 | 7.88 | 7.88 | -0.14 (-1.75%) | 4,765,300 |
| 6 Sep 2023 | CNY | 8 | 8.03 | 7.91 | 8.02 | 8.02 | +0.02 (+0.25%) | 3,135,400 |
| 5 Sep 2023 | CNY | 8.17 | 8.17 | 7.98 | 8 | 8 | -0.15 (-1.84%) | 3,791,200 |
| 4 Sep 2023 | CNY | 8.04 | 8.15 | 8.04 | 8.15 | 8.15 | +0.06 (+0.74%) | 2,917,300 |
| 1 Sep 2023 | CNY | 8.12 | 8.13 | 7.93 | 8.09 | 8.09 | +0.03 (+0.37%) | 4,028,500 |
| 31 Aug 2023 | CNY | 8.17 | 8.18 | 8.02 | 8.06 | 8.06 | -0.17 (-2.07%) | 4,215,857 |
| 30 Aug 2023 | CNY | 8.38 | 8.48 | 8.12 | 8.23 | 8.23 | -0.15 (-1.79%) | 4,570,000 |
| 29 Aug 2023 | CNY | 8.03 | 8.4 | 8.03 | 8.38 | 8.38 | +0.28 (+3.46%) | 5,583,000 |
| 28 Aug 2023 | CNY | 8.53 | 8.55 | 8 | 8.1 | 8.1 | -0.06 (-0.74%) | 4,811,143 |
| 25 Aug 2023 | CNY | 8.05 | 8.3 | 8.05 | 8.16 | 8.16 | +0.04 (+0.49%) | 4,507,201 |
| 24 Aug 2023 | CNY | 8.16 | 8.23 | 8.09 | 8.12 | 8.12 | -0.09 (-1.10%) | 3,289,700 |
| 23 Aug 2023 | CNY | 8.19 | 8.32 | 8.13 | 8.21 | 8.21 | -0.03 (-0.36%) | 3,541,100 |
| 22 Aug 2023 | CNY | 8.17 | 8.29 | 8.05 | 8.24 | 8.24 | +0.06 (+0.73%) | 4,929,800 |
| 21 Aug 2023 | CNY | 7.89 | 8.3 | 7.89 | 8.18 | 8.18 | +0.13 (+1.61%) | 8,772,410 |
| 18 Aug 2023 | CNY | 8.85 | 8.85 | 8.05 | 8.05 | 8.05 | -0.89 (-9.96%) | 15,790,590 |
| 17 Aug 2023 | CNY | 8.7 | 8.94 | 8.53 | 8.94 | 8.94 | +0.26 (+3.00%) | 5,545,400 |
| 16 Aug 2023 | CNY | 8.75 | 8.91 | 8.65 | 8.68 | 8.68 | -0.05 (-0.57%) | 3,807,300 |
