| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 8.01 | 8.03 | 7.93 | 7.97 | 7.97 | -0.04 (-0.50%) | 10,856,690 |
| 13 Oct 2023 | CNY | 8.05 | 8.05 | 8 | 8.01 | 8.01 | -0.08 (-0.99%) | 10,234,540 |
| 12 Oct 2023 | CNY | 8.06 | 8.1 | 8.02 | 8.09 | 8.09 | +0.1 (+1.25%) | 16,396,980 |
| 11 Oct 2023 | CNY | 8.03 | 8.06 | 7.97 | 7.99 | 7.99 | -0.03 (-0.37%) | 13,723,900 |
| 10 Oct 2023 | CNY | 8.04 | 8.1 | 8 | 8.02 | 8.02 | -0.01 (-0.12%) | 10,593,220 |
| 9 Oct 2023 | CNY | 8.09 | 8.1 | 7.99 | 8.03 | 8.03 | -0.08 (-0.99%) | 16,101,120 |
| 28 Sep 2023 | CNY | 8.13 | 8.15 | 8.09 | 8.11 | 8.11 | -0.01 (-0.12%) | 13,608,420 |
| 27 Sep 2023 | CNY | 8.11 | 8.16 | 8.1 | 8.12 | 8.12 | 0.0 (0.0%) | 13,820,650 |
| 26 Sep 2023 | CNY | 8.12 | 8.17 | 8.12 | 8.12 | 8.12 | -0.03 (-0.37%) | 12,789,680 |
| 25 Sep 2023 | CNY | 8.2 | 8.26 | 8.15 | 8.15 | 8.15 | -0.07 (-0.85%) | 21,918,140 |
| 22 Sep 2023 | CNY | 8.06 | 8.23 | 8.06 | 8.22 | 8.22 | +0.14 (+1.73%) | 21,098,140 |
| 21 Sep 2023 | CNY | 8.11 | 8.18 | 8.07 | 8.08 | 8.08 | -0.05 (-0.62%) | 14,705,700 |
| 20 Sep 2023 | CNY | 8.17 | 8.19 | 8.13 | 8.13 | 8.13 | -0.04 (-0.49%) | 10,627,900 |
| 19 Sep 2023 | CNY | 8.2 | 8.22 | 8.14 | 8.17 | 8.17 | -0.02 (-0.24%) | 11,567,570 |
| 18 Sep 2023 | CNY | 8.18 | 8.22 | 8.13 | 8.19 | 8.19 | -0.06 (-0.73%) | 14,245,490 |
| 15 Sep 2023 | CNY | 8.22 | 8.25 | 8.13 | 8.25 | 8.25 | +0.07 (+0.86%) | 19,648,630 |
| 14 Sep 2023 | CNY | 8.17 | 8.22 | 8.15 | 8.18 | 8.18 | +0.01 (+0.12%) | 11,385,550 |
| 13 Sep 2023 | CNY | 8.25 | 8.26 | 8.15 | 8.17 | 8.17 | -0.08 (-0.97%) | 15,703,570 |
| 12 Sep 2023 | CNY | 8.28 | 8.29 | 8.24 | 8.25 | 8.25 | -0.03 (-0.36%) | 12,731,450 |
| 11 Sep 2023 | CNY | 8.27 | 8.34 | 8.21 | 8.28 | 8.28 | +0.04 (+0.49%) | 23,164,770 |
| 8 Sep 2023 | CNY | 8.2 | 8.27 | 8.17 | 8.24 | 8.24 | +0.03 (+0.37%) | 15,624,820 |
| 7 Sep 2023 | CNY | 8.24 | 8.29 | 8.19 | 8.21 | 8.21 | -0.04 (-0.48%) | 23,185,830 |
| 6 Sep 2023 | CNY | 8.23 | 8.28 | 8.21 | 8.25 | 8.25 | +0.01 (+0.12%) | 18,212,700 |
| 5 Sep 2023 | CNY | 8.27 | 8.29 | 8.23 | 8.24 | 8.24 | -0.08 (-0.96%) | 23,233,980 |
| 4 Sep 2023 | CNY | 8.29 | 8.35 | 8.24 | 8.32 | 8.32 | +0.02 (+0.24%) | 25,501,200 |
| 1 Sep 2023 | CNY | 8.29 | 8.35 | 8.25 | 8.3 | 8.3 | +0.05 (+0.61%) | 22,181,980 |
| 31 Aug 2023 | CNY | 8.42 | 8.45 | 8.22 | 8.25 | 8.25 | -0.15 (-1.79%) | 34,246,530 |
| 30 Aug 2023 | CNY | 8.61 | 8.62 | 8.38 | 8.4 | 8.4 | -0.27 (-3.11%) | 48,630,580 |
| 29 Aug 2023 | CNY | 8.62 | 8.73 | 8.37 | 8.67 | 8.67 | +0.03 (+0.35%) | 71,686,430 |
| 28 Aug 2023 | CNY | 9.22 | 9.23 | 8.61 | 8.64 | 8.64 | +0.25 (+2.98%) | 118,701,430 |
