| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2023 | CNY | 7.51 | 7.52 | 7.37 | 7.37 | 7.37 | -0.13 (-1.73%) | 46,543,676 |
| 18 Oct 2023 | CNY | 7.51 | 7.58 | 7.49 | 7.5 | 7.5 | -0.01 (-0.13%) | 43,666,730 |
| 17 Oct 2023 | CNY | 7.49 | 7.58 | 7.43 | 7.51 | 7.51 | +0.03 (+0.40%) | 53,372,842 |
| 16 Oct 2023 | CNY | 7.38 | 7.49 | 7.37 | 7.48 | 7.48 | +0.08 (+1.08%) | 57,862,063 |
| 13 Oct 2023 | CNY | 7.37 | 7.42 | 7.33 | 7.4 | 7.4 | +0.01 (+0.14%) | 36,757,709 |
| 12 Oct 2023 | CNY | 7.28 | 7.4 | 7.28 | 7.39 | 7.39 | +0.13 (+1.79%) | 48,696,048 |
| 11 Oct 2023 | CNY | 7.39 | 7.4 | 7.26 | 7.26 | 7.26 | -0.12 (-1.63%) | 41,273,000 |
| 10 Oct 2023 | CNY | 7.34 | 7.4 | 7.31 | 7.38 | 7.38 | +0.02 (+0.27%) | 37,179,649 |
| 9 Oct 2023 | CNY | 7.29 | 7.36 | 7.25 | 7.36 | 7.36 | +0.06 (+0.82%) | 32,153,581 |
| 28 Sep 2023 | CNY | 7.33 | 7.35 | 7.26 | 7.3 | 7.3 | -0.01 (-0.14%) | 29,761,564 |
| 27 Sep 2023 | CNY | 7.33 | 7.39 | 7.28 | 7.31 | 7.31 | -0.01 (-0.14%) | 45,852,481 |
| 26 Sep 2023 | CNY | 7.33 | 7.38 | 7.3 | 7.32 | 7.32 | 0.0 (0.0%) | 25,928,187 |
| 25 Sep 2023 | CNY | 7.29 | 7.39 | 7.28 | 7.32 | 7.32 | +0.04 (+0.55%) | 46,862,126 |
| 22 Sep 2023 | CNY | 7.36 | 7.39 | 7.27 | 7.28 | 7.28 | -0.08 (-1.09%) | 48,097,849 |
| 21 Sep 2023 | CNY | 7.38 | 7.41 | 7.3 | 7.36 | 7.36 | 0.0 (0.0%) | 40,055,195 |
| 20 Sep 2023 | CNY | 7.46 | 7.46 | 7.33 | 7.36 | 7.36 | -0.08 (-1.08%) | 28,600,704 |
| 19 Sep 2023 | CNY | 7.4 | 7.45 | 7.36 | 7.44 | 7.44 | +0.04 (+0.54%) | 42,163,060 |
| 18 Sep 2023 | CNY | 7.37 | 7.42 | 7.32 | 7.4 | 7.4 | +0.05 (+0.68%) | 33,958,382 |
| 15 Sep 2023 | CNY | 7.45 | 7.49 | 7.33 | 7.35 | 7.35 | -0.11 (-1.47%) | 62,475,377 |
| 14 Sep 2023 | CNY | 7.37 | 7.46 | 7.35 | 7.46 | 7.46 | +0.09 (+1.22%) | 66,471,204 |
| 13 Sep 2023 | CNY | 7.38 | 7.4 | 7.29 | 7.37 | 7.37 | 0.0 (0.0%) | 40,787,971 |
| 12 Sep 2023 | CNY | 7.3 | 7.4 | 7.29 | 7.37 | 7.37 | +0.06 (+0.82%) | 46,886,107 |
| 11 Sep 2023 | CNY | 7.26 | 7.35 | 7.26 | 7.31 | 7.31 | +0.05 (+0.69%) | 50,225,255 |
| 8 Sep 2023 | CNY | 7.2 | 7.28 | 7.17 | 7.26 | 7.26 | +0.06 (+0.83%) | 31,497,200 |
| 7 Sep 2023 | CNY | 7.2 | 7.25 | 7.18 | 7.2 | 7.2 | -0.01 (-0.14%) | 42,302,921 |
| 6 Sep 2023 | CNY | 7.26 | 7.31 | 7.2 | 7.21 | 7.21 | -0.07 (-0.96%) | 29,908,949 |
| 5 Sep 2023 | CNY | 7.31 | 7.31 | 7.23 | 7.28 | 7.28 | -0.03 (-0.41%) | 29,779,600 |
| 4 Sep 2023 | CNY | 7.22 | 7.32 | 7.21 | 7.31 | 7.31 | +0.09 (+1.25%) | 51,567,261 |
| 1 Sep 2023 | CNY | 7.2 | 7.25 | 7.16 | 7.22 | 7.22 | +0.02 (+0.28%) | 41,757,423 |
| 31 Aug 2023 | CNY | 7.09 | 7.21 | 7.09 | 7.2 | 7.2 | +0.11 (+1.55%) | 51,507,041 |
