| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 8.31 | 8.4 | 8.26 | 8.36 | 8.36 | +0.08 (+0.97%) | 4,491,200 |
| 27 Sep 2023 | CNY | 8.33 | 8.36 | 8.28 | 8.28 | 8.28 | -0.05 (-0.60%) | 3,553,697 |
| 26 Sep 2023 | CNY | 8.42 | 8.45 | 8.28 | 8.33 | 8.33 | -0.09 (-1.07%) | 3,797,982 |
| 25 Sep 2023 | CNY | 8.45 | 8.53 | 8.4 | 8.42 | 8.42 | -0.07 (-0.82%) | 3,981,391 |
| 22 Sep 2023 | CNY | 8.55 | 8.6 | 8.47 | 8.49 | 8.49 | -0.06 (-0.70%) | 5,044,416 |
| 21 Sep 2023 | CNY | 8.59 | 8.69 | 8.52 | 8.55 | 8.55 | -0.08 (-0.93%) | 3,046,243 |
| 20 Sep 2023 | CNY | 8.64 | 8.71 | 8.6 | 8.63 | 8.63 | -0.05 (-0.58%) | 3,246,344 |
| 19 Sep 2023 | CNY | 8.76 | 8.78 | 8.63 | 8.68 | 8.68 | -0.06 (-0.69%) | 4,185,200 |
| 18 Sep 2023 | CNY | 8.7 | 8.76 | 8.55 | 8.74 | 8.74 | +0.09 (+1.04%) | 5,934,614 |
| 15 Sep 2023 | CNY | 8.71 | 8.74 | 8.6 | 8.65 | 8.65 | +0.07 (+0.82%) | 6,086,054 |
| 14 Sep 2023 | CNY | 8.5 | 8.66 | 8.48 | 8.58 | 8.58 | +0.03 (+0.35%) | 6,787,600 |
| 13 Sep 2023 | CNY | 8.55 | 8.69 | 8.49 | 8.55 | 8.55 | -0.07 (-0.81%) | 5,539,345 |
| 12 Sep 2023 | CNY | 8.69 | 8.77 | 8.59 | 8.62 | 8.62 | -0.07 (-0.81%) | 3,830,519 |
| 11 Sep 2023 | CNY | 8.59 | 8.78 | 8.54 | 8.69 | 8.69 | +0.07 (+0.81%) | 6,813,603 |
| 8 Sep 2023 | CNY | 8.58 | 8.68 | 8.53 | 8.62 | 8.62 | +0.03 (+0.35%) | 6,136,400 |
| 7 Sep 2023 | CNY | 8.71 | 8.72 | 8.56 | 8.59 | 8.59 | -0.02 (-0.23%) | 4,784,255 |
| 6 Sep 2023 | CNY | 8.65 | 8.67 | 8.54 | 8.61 | 8.61 | -0.02 (-0.23%) | 3,917,800 |
| 5 Sep 2023 | CNY | 8.64 | 8.65 | 8.54 | 8.63 | 8.63 | +0.03 (+0.35%) | 7,076,103 |
| 4 Sep 2023 | CNY | 8.37 | 8.65 | 8.35 | 8.6 | 8.6 | +0.23 (+2.75%) | 8,110,048 |
| 1 Sep 2023 | CNY | 8.17 | 8.42 | 8.17 | 8.37 | 8.37 | +0.13 (+1.58%) | 5,045,309 |
| 31 Aug 2023 | CNY | 8.32 | 8.37 | 8.2 | 8.24 | 8.24 | -0.08 (-0.96%) | 4,312,508 |
| 30 Aug 2023 | CNY | 8.45 | 8.55 | 8.3 | 8.32 | 8.32 | -0.08 (-0.95%) | 4,288,920 |
| 29 Aug 2023 | CNY | 8.24 | 8.49 | 8.18 | 8.4 | 8.4 | +0.24 (+2.94%) | 8,492,374 |
| 28 Aug 2023 | CNY | 8.16 | 8.41 | 8.14 | 8.16 | 8.16 | +0.32 (+4.08%) | 11,935,349 |
| 25 Aug 2023 | CNY | 7.91 | 8.04 | 7.8 | 7.84 | 7.84 | -0.08 (-1.01%) | 3,662,209 |
| 24 Aug 2023 | CNY | 8.03 | 8.08 | 7.87 | 7.92 | 7.92 | -0.04 (-0.50%) | 4,061,222 |
| 23 Aug 2023 | CNY | 7.98 | 8.1 | 7.96 | 7.96 | 7.96 | -0.06 (-0.75%) | 2,949,800 |
| 22 Aug 2023 | CNY | 8.08 | 8.14 | 7.92 | 8.02 | 8.02 | -0.01 (-0.12%) | 3,099,064 |
| 21 Aug 2023 | CNY | 8.07 | 8.24 | 8.03 | 8.03 | 8.03 | -0.05 (-0.62%) | 3,834,900 |
| 18 Aug 2023 | CNY | 8.13 | 8.26 | 8.07 | 8.08 | 8.08 | -0.1 (-1.22%) | 3,994,300 |
