| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 7.52 | 7.56 | 7.45 | 7.49 | 7.49 | -0.01 (-0.13%) | 3,823,548 |
| 19 Sep 2023 | CNY | 7.58 | 7.58 | 7.46 | 7.5 | 7.5 | -0.07 (-0.92%) | 3,911,704 |
| 18 Sep 2023 | CNY | 7.57 | 7.58 | 7.44 | 7.57 | 7.57 | +0.01 (+0.13%) | 6,646,620 |
| 15 Sep 2023 | CNY | 7.37 | 7.6 | 7.37 | 7.56 | 7.56 | +0.18 (+2.44%) | 8,664,975 |
| 14 Sep 2023 | CNY | 7.4 | 7.42 | 7.31 | 7.38 | 7.38 | +0.01 (+0.14%) | 3,038,800 |
| 13 Sep 2023 | CNY | 7.43 | 7.49 | 7.33 | 7.37 | 7.37 | -0.1 (-1.34%) | 4,506,850 |
| 12 Sep 2023 | CNY | 7.45 | 7.63 | 7.43 | 7.47 | 7.47 | +0.03 (+0.40%) | 8,178,922 |
| 11 Sep 2023 | CNY | 7.28 | 7.5 | 7.24 | 7.44 | 7.44 | +0.16 (+2.20%) | 6,680,901 |
| 8 Sep 2023 | CNY | 7.38 | 7.38 | 7.22 | 7.28 | 7.28 | -0.02 (-0.27%) | 3,054,900 |
| 7 Sep 2023 | CNY | 7.39 | 7.45 | 7.3 | 7.3 | 7.3 | -0.09 (-1.22%) | 4,485,954 |
| 6 Sep 2023 | CNY | 7.41 | 7.41 | 7.25 | 7.39 | 7.39 | -0.02 (-0.27%) | 4,124,180 |
| 5 Sep 2023 | CNY | 7.56 | 7.58 | 7.36 | 7.41 | 7.41 | -0.1 (-1.33%) | 4,576,733 |
| 4 Sep 2023 | CNY | 7.44 | 7.54 | 7.38 | 7.51 | 7.51 | +0.1 (+1.35%) | 5,280,375 |
| 1 Sep 2023 | CNY | 7.29 | 7.43 | 7.22 | 7.41 | 7.41 | +0.11 (+1.51%) | 6,014,401 |
| 31 Aug 2023 | CNY | 7.44 | 7.44 | 7.22 | 7.3 | 7.3 | -0.09 (-1.22%) | 6,466,101 |
| 30 Aug 2023 | CNY | 7.5 | 7.65 | 7.38 | 7.39 | 7.39 | -0.07 (-0.94%) | 8,392,386 |
| 29 Aug 2023 | CNY | 7.42 | 7.55 | 7.39 | 7.46 | 7.46 | +0.01 (+0.13%) | 6,993,396 |
| 28 Aug 2023 | CNY | 7.9 | 7.9 | 7.45 | 7.45 | 7.45 | +0.02 (+0.27%) | 6,176,264 |
| 25 Aug 2023 | CNY | 7.54 | 7.59 | 7.39 | 7.43 | 7.43 | -0.09 (-1.20%) | 3,721,821 |
| 24 Aug 2023 | CNY | 7.52 | 7.6 | 7.46 | 7.52 | 7.52 | +0.04 (+0.53%) | 4,587,045 |
| 23 Aug 2023 | CNY | 7.58 | 7.62 | 7.46 | 7.48 | 7.48 | -0.12 (-1.58%) | 3,984,793 |
| 22 Aug 2023 | CNY | 7.74 | 7.8 | 7.49 | 7.6 | 7.6 | -0.1 (-1.30%) | 5,435,830 |
| 21 Aug 2023 | CNY | 7.71 | 7.85 | 7.66 | 7.7 | 7.7 | +0.02 (+0.26%) | 5,122,166 |
| 18 Aug 2023 | CNY | 7.74 | 7.84 | 7.67 | 7.68 | 7.68 | -0.06 (-0.78%) | 4,394,455 |
| 17 Aug 2023 | CNY | 7.79 | 7.79 | 7.64 | 7.74 | 7.74 | -0.05 (-0.64%) | 4,897,325 |
| 16 Aug 2023 | CNY | 7.83 | 7.86 | 7.71 | 7.79 | 7.79 | -0.04 (-0.51%) | 5,865,133 |
| 15 Aug 2023 | CNY | 7.75 | 7.97 | 7.7 | 7.83 | 7.83 | +0.11 (+1.42%) | 9,680,303 |
| 14 Aug 2023 | CNY | 7.88 | 7.88 | 7.5 | 7.72 | 7.72 | -0.21 (-2.65%) | 12,345,696 |
| 11 Aug 2023 | CNY | 8.03 | 8.11 | 7.88 | 7.93 | 7.93 | -0.01 (-0.13%) | 8,309,802 |
| 10 Aug 2023 | CNY | 8.06 | 8.06 | 7.85 | 7.94 | 7.94 | -0.07 (-0.87%) | 8,436,115 |
