| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2023 | CNY | 7.91 | 7.96 | 7.87 | 7.91 | 7.91 | +0.01 (+0.13%) | 27,563,400 |
| 18 Sep 2023 | CNY | 7.89 | 7.91 | 7.83 | 7.9 | 7.9 | 0.0 (0.0%) | 27,188,155 |
| 15 Sep 2023 | CNY | 7.98 | 8 | 7.87 | 7.9 | 7.9 | -0.03 (-0.38%) | 32,795,736 |
| 14 Sep 2023 | CNY | 7.94 | 7.97 | 7.89 | 7.93 | 7.93 | +0.02 (+0.25%) | 25,457,653 |
| 13 Sep 2023 | CNY | 8.05 | 8.05 | 7.87 | 7.91 | 7.91 | -0.11 (-1.37%) | 28,968,060 |
| 12 Sep 2023 | CNY | 8.07 | 8.09 | 7.99 | 8.02 | 8.02 | -0.08 (-0.99%) | 30,507,709 |
| 11 Sep 2023 | CNY | 7.96 | 8.15 | 7.9 | 8.1 | 8.1 | +0.15 (+1.89%) | 55,213,730 |
| 8 Sep 2023 | CNY | 7.89 | 8.02 | 7.86 | 7.95 | 7.95 | +0.1 (+1.27%) | 35,556,202 |
| 7 Sep 2023 | CNY | 7.92 | 7.98 | 7.83 | 7.85 | 7.85 | -0.09 (-1.13%) | 37,527,777 |
| 6 Sep 2023 | CNY | 7.92 | 7.96 | 7.85 | 7.94 | 7.94 | +0.02 (+0.25%) | 34,814,470 |
| 5 Sep 2023 | CNY | 8.05 | 8.05 | 7.89 | 7.92 | 7.92 | -0.14 (-1.74%) | 47,016,638 |
| 4 Sep 2023 | CNY | 8.08 | 8.13 | 7.98 | 8.06 | 8.06 | +0.02 (+0.25%) | 44,603,247 |
| 1 Sep 2023 | CNY | 8.06 | 8.09 | 8 | 8.04 | 8.04 | +0.03 (+0.37%) | 41,786,861 |
| 31 Aug 2023 | CNY | 8.14 | 8.2 | 7.98 | 8.01 | 8.01 | -0.1 (-1.23%) | 53,145,220 |
| 30 Aug 2023 | CNY | 8.32 | 8.36 | 8.11 | 8.11 | 8.11 | -0.25 (-2.99%) | 68,923,383 |
| 29 Aug 2023 | CNY | 8.45 | 8.5 | 8.14 | 8.36 | 8.36 | -0.08 (-0.95%) | 107,115,254 |
| 28 Aug 2023 | CNY | 9.11 | 9.11 | 8.37 | 8.44 | 8.44 | +0.16 (+1.93%) | 155,521,239 |
| 25 Aug 2023 | CNY | 8.23 | 8.37 | 8.19 | 8.28 | 8.28 | +0.04 (+0.49%) | 59,149,415 |
| 24 Aug 2023 | CNY | 8.2 | 8.34 | 8.13 | 8.24 | 8.24 | +0.08 (+0.98%) | 43,677,423 |
| 23 Aug 2023 | CNY | 8.35 | 8.37 | 8.16 | 8.16 | 8.16 | -0.21 (-2.51%) | 49,471,051 |
| 22 Aug 2023 | CNY | 8.27 | 8.43 | 8.27 | 8.37 | 8.37 | +0.14 (+1.70%) | 78,267,253 |
| 21 Aug 2023 | CNY | 8.45 | 8.59 | 8.22 | 8.23 | 8.23 | -0.36 (-4.19%) | 82,264,427 |
| 18 Aug 2023 | CNY | 8.8 | 8.87 | 8.58 | 8.59 | 8.59 | -0.22 (-2.50%) | 63,103,705 |
| 17 Aug 2023 | CNY | 8.66 | 8.85 | 8.56 | 8.81 | 8.81 | +0.06 (+0.69%) | 115,243,910 |
| 16 Aug 2023 | CNY | 8.38 | 8.98 | 8.33 | 8.75 | 8.75 | +0.29 (+3.43%) | 165,288,630 |
| 15 Aug 2023 | CNY | 8.44 | 8.53 | 8.33 | 8.46 | 8.46 | +0.03 (+0.36%) | 57,381,264 |
| 14 Aug 2023 | CNY | 8.4 | 8.53 | 8.33 | 8.43 | 8.43 | -0.11 (-1.29%) | 76,327,358 |
| 11 Aug 2023 | CNY | 8.87 | 8.87 | 8.53 | 8.54 | 8.54 | -0.36 (-4.04%) | 100,015,716 |
| 10 Aug 2023 | CNY | 8.86 | 8.91 | 8.76 | 8.9 | 8.9 | +0.12 (+1.37%) | 72,869,488 |
| 9 Aug 2023 | CNY | 8.83 | 8.91 | 8.74 | 8.78 | 8.78 | -0.08 (-0.90%) | 66,969,456 |
