| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 8.02 | 8.12 | 7.97 | 8.11 | 8.11 | +0.12 (+1.50%) | 111,140,349 |
| 21 Sep 2023 | CNY | 8.12 | 8.18 | 7.99 | 7.99 | 7.99 | -0.13 (-1.60%) | 106,301,536 |
| 20 Sep 2023 | CNY | 8.14 | 8.2 | 8.08 | 8.12 | 8.12 | -0.2 (-2.40%) | 126,761,183 |
| 19 Sep 2023 | CNY | 8.22 | 8.34 | 8.2 | 8.32 | 8.32 | +0.09 (+1.09%) | 117,834,115 |
| 18 Sep 2023 | CNY | 8.29 | 8.33 | 8.12 | 8.23 | 8.23 | -0.06 (-0.72%) | 166,906,416 |
| 15 Sep 2023 | CNY | 8.42 | 8.58 | 8.25 | 8.29 | 8.29 | -0.05 (-0.60%) | 203,396,112 |
| 14 Sep 2023 | CNY | 8.28 | 8.37 | 8.22 | 8.34 | 8.34 | +0.07 (+0.85%) | 150,251,517 |
| 13 Sep 2023 | CNY | 8.19 | 8.31 | 8.14 | 8.27 | 8.27 | +0.17 (+2.10%) | 137,736,612 |
| 12 Sep 2023 | CNY | 8.15 | 8.22 | 8.06 | 8.1 | 8.1 | -0.03 (-0.37%) | 87,792,804 |
| 11 Sep 2023 | CNY | 8.09 | 8.21 | 8.06 | 8.13 | 8.13 | +0.07 (+0.87%) | 106,728,215 |
| 8 Sep 2023 | CNY | 8.21 | 8.23 | 8.02 | 8.06 | 8.06 | -0.18 (-2.18%) | 103,851,001 |
| 7 Sep 2023 | CNY | 8.06 | 8.31 | 8.06 | 8.24 | 8.24 | +0.16 (+1.98%) | 162,363,779 |
| 6 Sep 2023 | CNY | 8.02 | 8.11 | 7.88 | 8.08 | 8.08 | +0.13 (+1.64%) | 156,405,331 |
| 5 Sep 2023 | CNY | 7.93 | 7.98 | 7.89 | 7.95 | 7.95 | 0.0 (0.0%) | 92,497,864 |
| 4 Sep 2023 | CNY | 7.8 | 7.96 | 7.8 | 7.95 | 7.95 | +0.19 (+2.45%) | 157,466,215 |
| 1 Sep 2023 | CNY | 7.75 | 7.81 | 7.71 | 7.76 | 7.76 | +0.01 (+0.13%) | 102,925,169 |
| 31 Aug 2023 | CNY | 7.79 | 7.82 | 7.67 | 7.75 | 7.75 | -0.01 (-0.13%) | 96,246,053 |
| 30 Aug 2023 | CNY | 7.79 | 7.89 | 7.76 | 7.76 | 7.76 | +0.01 (+0.13%) | 93,948,485 |
| 29 Aug 2023 | CNY | 7.8 | 7.85 | 7.72 | 7.75 | 7.75 | -0.08 (-1.02%) | 110,674,140 |
| 28 Aug 2023 | CNY | 8.02 | 8.03 | 7.73 | 7.83 | 7.83 | +0.12 (+1.56%) | 177,925,690 |
| 25 Aug 2023 | CNY | 7.63 | 7.75 | 7.6 | 7.71 | 7.71 | +0.05 (+0.65%) | 74,605,010 |
| 24 Aug 2023 | CNY | 7.73 | 7.79 | 7.64 | 7.66 | 7.66 | -0.09 (-1.16%) | 81,838,220 |
| 23 Aug 2023 | CNY | 7.73 | 7.83 | 7.7 | 7.75 | 7.75 | +0.02 (+0.26%) | 87,824,350 |
| 22 Aug 2023 | CNY | 7.56 | 7.78 | 7.5 | 7.73 | 7.73 | +0.17 (+2.25%) | 116,979,027 |
| 21 Aug 2023 | CNY | 7.69 | 7.72 | 7.56 | 7.56 | 7.56 | -0.12 (-1.56%) | 64,894,982 |
| 18 Aug 2023 | CNY | 7.66 | 7.77 | 7.66 | 7.68 | 7.68 | -0.01 (-0.13%) | 57,790,105 |
| 17 Aug 2023 | CNY | 7.62 | 7.71 | 7.55 | 7.69 | 7.69 | +0.04 (+0.52%) | 59,523,333 |
| 16 Aug 2023 | CNY | 7.79 | 7.8 | 7.6 | 7.65 | 7.65 | -0.19 (-2.42%) | 99,103,702 |
| 15 Aug 2023 | CNY | 7.84 | 7.87 | 7.76 | 7.84 | 7.84 | 0.0 (0.0%) | 62,627,910 |
| 14 Aug 2023 | CNY | 7.73 | 7.88 | 7.72 | 7.84 | 7.84 | +0.05 (+0.64%) | 80,889,613 |
