| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 7.12 | 7.74 | 7.12 | 7.5 | 7.5 | +0.39 (+5.49%) | 23,622,895 |
| 27 Sep 2023 | CNY | 7.27 | 7.33 | 7.1 | 7.11 | 7.11 | -0.22 (-3.00%) | 8,435,600 |
| 26 Sep 2023 | CNY | 7.37 | 7.37 | 7.21 | 7.33 | 7.33 | +0.01 (+0.14%) | 7,598,300 |
| 25 Sep 2023 | CNY | 7.22 | 7.38 | 7.21 | 7.32 | 7.32 | +0.06 (+0.83%) | 10,823,800 |
| 22 Sep 2023 | CNY | 6.98 | 7.27 | 6.98 | 7.26 | 7.26 | +0.24 (+3.42%) | 10,370,050 |
| 21 Sep 2023 | CNY | 7.23 | 7.28 | 6.98 | 7.02 | 7.02 | -0.21 (-2.90%) | 9,482,000 |
| 20 Sep 2023 | CNY | 7.3 | 7.39 | 7.22 | 7.23 | 7.23 | -0.09 (-1.23%) | 6,806,950 |
| 19 Sep 2023 | CNY | 7.38 | 7.38 | 7.24 | 7.32 | 7.32 | -0.09 (-1.21%) | 8,687,887 |
| 18 Sep 2023 | CNY | 6.99 | 7.57 | 6.92 | 7.41 | 7.41 | +0.43 (+6.16%) | 17,552,400 |
| 15 Sep 2023 | CNY | 7.04 | 7.05 | 6.95 | 6.98 | 6.98 | +0.01 (+0.14%) | 5,556,200 |
| 14 Sep 2023 | CNY | 7.22 | 7.22 | 6.93 | 6.97 | 6.97 | -0.22 (-3.06%) | 6,680,800 |
| 13 Sep 2023 | CNY | 7.35 | 7.37 | 7.11 | 7.19 | 7.19 | -0.25 (-3.36%) | 9,134,600 |
| 12 Sep 2023 | CNY | 7.33 | 7.5 | 7.25 | 7.44 | 7.44 | +0.14 (+1.92%) | 11,038,650 |
| 11 Sep 2023 | CNY | 7.1 | 7.33 | 7.09 | 7.3 | 7.3 | +0.14 (+1.96%) | 8,012,900 |
| 8 Sep 2023 | CNY | 7.1 | 7.19 | 7.07 | 7.16 | 7.16 | +0.06 (+0.85%) | 4,154,600 |
| 7 Sep 2023 | CNY | 7.23 | 7.23 | 7.08 | 7.1 | 7.1 | -0.15 (-2.07%) | 4,497,200 |
| 6 Sep 2023 | CNY | 7.22 | 7.29 | 7.14 | 7.25 | 7.25 | +0.03 (+0.42%) | 4,964,900 |
| 5 Sep 2023 | CNY | 7.27 | 7.28 | 7.17 | 7.22 | 7.22 | -0.04 (-0.55%) | 4,889,300 |
| 4 Sep 2023 | CNY | 7.26 | 7.3 | 7.21 | 7.26 | 7.26 | +0.01 (+0.14%) | 5,932,900 |
| 1 Sep 2023 | CNY | 7.2 | 7.29 | 7.14 | 7.25 | 7.25 | +0.1 (+1.40%) | 5,146,400 |
| 31 Aug 2023 | CNY | 7.25 | 7.28 | 7.13 | 7.15 | 7.15 | -0.1 (-1.38%) | 4,369,450 |
| 30 Aug 2023 | CNY | 7.16 | 7.32 | 7.1 | 7.25 | 7.25 | +0.09 (+1.26%) | 7,865,300 |
| 29 Aug 2023 | CNY | 6.72 | 7.16 | 6.7 | 7.16 | 7.16 | +0.33 (+4.83%) | 8,415,400 |
| 28 Aug 2023 | CNY | 6.98 | 6.99 | 6.78 | 6.83 | 6.83 | +0.15 (+2.25%) | 6,563,900 |
| 25 Aug 2023 | CNY | 6.84 | 6.94 | 6.65 | 6.68 | 6.68 | -0.23 (-3.33%) | 5,106,500 |
| 24 Aug 2023 | CNY | 6.91 | 7.02 | 6.79 | 6.91 | 6.91 | 0.0 (0.0%) | 4,141,350 |
| 23 Aug 2023 | CNY | 7.06 | 7.1 | 6.9 | 6.91 | 6.91 | -0.15 (-2.12%) | 4,485,500 |
| 22 Aug 2023 | CNY | 7.08 | 7.14 | 6.86 | 7.06 | 7.06 | -0.03 (-0.42%) | 5,858,550 |
| 21 Aug 2023 | CNY | 7.13 | 7.24 | 7.07 | 7.09 | 7.09 | -0.03 (-0.42%) | 6,172,100 |
| 18 Aug 2023 | CNY | 6.98 | 7.28 | 6.94 | 7.12 | 7.12 | +0.12 (+1.71%) | 12,107,100 |
