| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 7.28 | 7.31 | 7.25 | 7.29 | 7.29 | +0.03 (+0.41%) | 23,453,917 |
| 27 Sep 2023 | CNY | 7.35 | 7.37 | 7.25 | 7.26 | 7.26 | -0.07 (-0.95%) | 46,072,058 |
| 26 Sep 2023 | CNY | 7.37 | 7.37 | 7.31 | 7.33 | 7.33 | -0.02 (-0.27%) | 44,684,521 |
| 25 Sep 2023 | CNY | 7.29 | 7.38 | 7.28 | 7.35 | 7.35 | +0.07 (+0.96%) | 71,697,108 |
| 22 Sep 2023 | CNY | 7.31 | 7.32 | 7.27 | 7.28 | 7.28 | -0.03 (-0.41%) | 46,009,771 |
| 21 Sep 2023 | CNY | 7.34 | 7.35 | 7.29 | 7.31 | 7.31 | -0.03 (-0.41%) | 37,772,133 |
| 20 Sep 2023 | CNY | 7.35 | 7.36 | 7.28 | 7.34 | 7.34 | 0.0 (0.0%) | 51,217,085 |
| 19 Sep 2023 | CNY | 7.28 | 7.35 | 7.25 | 7.34 | 7.34 | +0.06 (+0.82%) | 53,780,719 |
| 18 Sep 2023 | CNY | 7.3 | 7.33 | 7.22 | 7.28 | 7.28 | -0.02 (-0.27%) | 44,772,165 |
| 15 Sep 2023 | CNY | 7.38 | 7.41 | 7.27 | 7.3 | 7.3 | -0.11 (-1.48%) | 68,013,341 |
| 14 Sep 2023 | CNY | 7.34 | 7.42 | 7.32 | 7.41 | 7.41 | +0.07 (+0.95%) | 71,252,686 |
| 13 Sep 2023 | CNY | 7.3 | 7.36 | 7.28 | 7.34 | 7.34 | +0.05 (+0.69%) | 44,385,940 |
| 12 Sep 2023 | CNY | 7.28 | 7.31 | 7.25 | 7.29 | 7.29 | 0.0 (0.0%) | 28,717,770 |
| 11 Sep 2023 | CNY | 7.22 | 7.3 | 7.21 | 7.29 | 7.29 | +0.07 (+0.97%) | 50,580,651 |
| 8 Sep 2023 | CNY | 7.22 | 7.26 | 7.17 | 7.22 | 7.22 | -0.01 (-0.14%) | 27,378,883 |
| 7 Sep 2023 | CNY | 7.19 | 7.29 | 7.18 | 7.23 | 7.23 | +0.02 (+0.28%) | 37,953,993 |
| 6 Sep 2023 | CNY | 7.23 | 7.25 | 7.18 | 7.21 | 7.21 | -0.04 (-0.55%) | 21,588,028 |
| 5 Sep 2023 | CNY | 7.23 | 7.28 | 7.19 | 7.25 | 7.25 | 0.0 (0.0%) | 31,023,331 |
| 4 Sep 2023 | CNY | 7.16 | 7.29 | 7.15 | 7.25 | 7.25 | +0.09 (+1.26%) | 45,322,632 |
| 1 Sep 2023 | CNY | 7.16 | 7.18 | 7.12 | 7.16 | 7.16 | +0.03 (+0.42%) | 41,626,797 |
| 31 Aug 2023 | CNY | 7.14 | 7.21 | 7.12 | 7.13 | 7.13 | -0.02 (-0.28%) | 47,953,020 |
| 30 Aug 2023 | CNY | 7.2 | 7.25 | 7.15 | 7.15 | 7.15 | -0.09 (-1.24%) | 43,198,396 |
| 29 Aug 2023 | CNY | 7.24 | 7.32 | 7.18 | 7.24 | 7.24 | -0.07 (-0.96%) | 80,008,602 |
| 28 Aug 2023 | CNY | 7.44 | 7.48 | 7.27 | 7.31 | 7.31 | 0.0 (0.0%) | 78,317,667 |
| 25 Aug 2023 | CNY | 7.26 | 7.36 | 7.24 | 7.31 | 7.31 | +0.04 (+0.55%) | 40,410,000 |
| 24 Aug 2023 | CNY | 7.33 | 7.37 | 7.24 | 7.27 | 7.27 | -0.05 (-0.68%) | 53,744,802 |
| 23 Aug 2023 | CNY | 7.36 | 7.38 | 7.32 | 7.32 | 7.32 | -0.05 (-0.68%) | 57,106,292 |
| 22 Aug 2023 | CNY | 7.3 | 7.41 | 7.25 | 7.37 | 7.37 | +0.07 (+0.96%) | 82,159,223 |
| 21 Aug 2023 | CNY | 7.29 | 7.37 | 7.23 | 7.3 | 7.3 | +0.02 (+0.27%) | 70,845,852 |
| 18 Aug 2023 | CNY | 7.23 | 7.31 | 7.23 | 7.28 | 7.28 | +0.04 (+0.55%) | 36,136,722 |
