| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 7.81 | 7.88 | 7.73 | 7.74 | 7.74 | -0.12 (-1.53%) | 8,687,569 |
| 22 Sep 2023 | CNY | 7.89 | 7.95 | 7.75 | 7.86 | 7.86 | -0.04 (-0.51%) | 12,625,196 |
| 21 Sep 2023 | CNY | 8 | 8.06 | 7.88 | 7.9 | 7.9 | -0.1 (-1.25%) | 9,745,000 |
| 20 Sep 2023 | CNY | 8.16 | 8.17 | 7.91 | 8 | 8 | -0.16 (-1.96%) | 12,888,004 |
| 19 Sep 2023 | CNY | 8.02 | 8.23 | 7.99 | 8.16 | 8.16 | +0.1 (+1.24%) | 18,048,743 |
| 18 Sep 2023 | CNY | 7.95 | 8.06 | 7.85 | 8.06 | 8.06 | -0.05 (-0.62%) | 14,405,255 |
| 15 Sep 2023 | CNY | 7.95 | 8.2 | 7.92 | 8.11 | 8.11 | +0.16 (+2.01%) | 28,327,805 |
| 14 Sep 2023 | CNY | 7.79 | 8.03 | 7.73 | 7.95 | 7.95 | +0.16 (+2.05%) | 23,194,156 |
| 13 Sep 2023 | CNY | 7.72 | 7.95 | 7.67 | 7.79 | 7.79 | +0.07 (+0.91%) | 16,707,554 |
| 12 Sep 2023 | CNY | 7.74 | 7.78 | 7.62 | 7.72 | 7.72 | 0.0 (0.0%) | 11,571,689 |
| 11 Sep 2023 | CNY | 7.61 | 7.78 | 7.53 | 7.72 | 7.72 | +0.09 (+1.18%) | 14,193,448 |
| 8 Sep 2023 | CNY | 7.88 | 7.9 | 7.61 | 7.63 | 7.63 | -0.27 (-3.42%) | 20,361,929 |
| 7 Sep 2023 | CNY | 8.2 | 8.24 | 7.88 | 7.9 | 7.9 | -0.35 (-4.24%) | 24,458,000 |
| 6 Sep 2023 | CNY | 8.39 | 8.46 | 8.12 | 8.25 | 8.25 | -0.19 (-2.25%) | 32,280,724 |
| 5 Sep 2023 | CNY | 8.89 | 8.89 | 8.31 | 8.44 | 8.44 | -0.45 (-5.06%) | 57,034,281 |
| 4 Sep 2023 | CNY | 8.02 | 8.89 | 8.02 | 8.89 | 8.89 | +0.81 (+10.02%) | 35,246,032 |
| 1 Sep 2023 | CNY | 7.81 | 8.54 | 7.79 | 8.08 | 8.08 | +0.24 (+3.06%) | 38,032,650 |
| 31 Aug 2023 | CNY | 7.7 | 7.95 | 7.7 | 7.84 | 7.84 | +0.16 (+2.08%) | 14,745,629 |
| 30 Aug 2023 | CNY | 7.69 | 7.91 | 7.63 | 7.68 | 7.68 | -0.08 (-1.03%) | 13,122,180 |
| 29 Aug 2023 | CNY | 7.34 | 7.76 | 7.34 | 7.76 | 7.76 | +0.36 (+4.86%) | 16,946,155 |
| 28 Aug 2023 | CNY | 7.55 | 7.9 | 7.35 | 7.4 | 7.4 | +0.2 (+2.78%) | 28,924,101 |
| 25 Aug 2023 | CNY | 7.7 | 7.71 | 7.2 | 7.2 | 7.2 | -0.59 (-7.57%) | 21,174,957 |
| 24 Aug 2023 | CNY | 8.1 | 8.14 | 7.61 | 7.79 | 7.79 | -0.21 (-2.63%) | 25,080,503 |
| 23 Aug 2023 | CNY | 7.97 | 8.26 | 7.8 | 8 | 8 | +0.02 (+0.25%) | 34,662,081 |
| 22 Aug 2023 | CNY | 7.85 | 8.05 | 7.71 | 7.98 | 7.98 | +0.21 (+2.70%) | 28,023,285 |
| 21 Aug 2023 | CNY | 7.62 | 7.94 | 7.6 | 7.77 | 7.77 | +0.12 (+1.57%) | 11,279,935 |
| 18 Aug 2023 | CNY | 7.56 | 7.78 | 7.52 | 7.65 | 7.65 | +0.08 (+1.06%) | 10,473,704 |
| 17 Aug 2023 | CNY | 7.48 | 7.59 | 7.39 | 7.57 | 7.57 | +0.05 (+0.66%) | 5,159,905 |
| 16 Aug 2023 | CNY | 7.58 | 7.59 | 7.47 | 7.52 | 7.52 | -0.04 (-0.53%) | 3,183,869 |
| 15 Aug 2023 | CNY | 7.65 | 7.66 | 7.52 | 7.56 | 7.56 | -0.14 (-1.82%) | 4,236,932 |
