| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 8.3 | 8.3 | 8.08 | 8.09 | 8.09 | -0.16 (-1.94%) | 5,744,700 |
| 9 Oct 2023 | CNY | 8.38 | 8.42 | 8.21 | 8.25 | 8.25 | -0.15 (-1.79%) | 4,890,400 |
| 28 Sep 2023 | CNY | 8.47 | 8.48 | 8.32 | 8.4 | 8.4 | +0.01 (+0.12%) | 4,767,400 |
| 27 Sep 2023 | CNY | 8.2 | 8.47 | 8.19 | 8.39 | 8.39 | +0.15 (+1.82%) | 7,099,200 |
| 26 Sep 2023 | CNY | 8.45 | 8.45 | 8.22 | 8.24 | 8.24 | -0.21 (-2.49%) | 5,089,900 |
| 25 Sep 2023 | CNY | 8.36 | 8.48 | 8.33 | 8.45 | 8.45 | +0.07 (+0.84%) | 5,284,100 |
| 22 Sep 2023 | CNY | 8.19 | 8.38 | 8.18 | 8.38 | 8.38 | +0.16 (+1.95%) | 5,919,000 |
| 21 Sep 2023 | CNY | 8.36 | 8.45 | 8.2 | 8.22 | 8.22 | -0.14 (-1.67%) | 6,067,800 |
| 20 Sep 2023 | CNY | 8.33 | 8.51 | 8.31 | 8.36 | 8.36 | +0.01 (+0.12%) | 6,689,680 |
| 19 Sep 2023 | CNY | 8.41 | 8.55 | 8.34 | 8.35 | 8.35 | -0.07 (-0.83%) | 7,239,780 |
| 18 Sep 2023 | CNY | 8.39 | 8.48 | 8.31 | 8.42 | 8.42 | +0.01 (+0.12%) | 7,668,796 |
| 15 Sep 2023 | CNY | 8.29 | 8.52 | 8.29 | 8.41 | 8.41 | +0.07 (+0.84%) | 9,670,200 |
| 14 Sep 2023 | CNY | 8.33 | 8.48 | 8.28 | 8.34 | 8.34 | 0.0 (0.0%) | 7,139,280 |
| 13 Sep 2023 | CNY | 8.47 | 8.5 | 8.26 | 8.34 | 8.34 | -0.13 (-1.53%) | 6,644,600 |
| 12 Sep 2023 | CNY | 8.42 | 8.58 | 8.4 | 8.47 | 8.47 | +0.01 (+0.12%) | 7,739,428 |
| 11 Sep 2023 | CNY | 8.23 | 8.5 | 8.23 | 8.46 | 8.46 | +0.19 (+2.30%) | 7,777,700 |
| 8 Sep 2023 | CNY | 8.3 | 8.41 | 8.26 | 8.27 | 8.27 | +0.02 (+0.24%) | 5,951,000 |
| 7 Sep 2023 | CNY | 8.44 | 8.45 | 8.25 | 8.25 | 8.25 | -0.16 (-1.90%) | 7,185,730 |
| 6 Sep 2023 | CNY | 8.48 | 8.5 | 8.37 | 8.41 | 8.41 | -0.05 (-0.59%) | 6,964,200 |
| 5 Sep 2023 | CNY | 8.59 | 8.6 | 8.43 | 8.46 | 8.46 | -0.11 (-1.28%) | 8,725,300 |
| 4 Sep 2023 | CNY | 8.62 | 8.66 | 8.51 | 8.57 | 8.57 | -0.02 (-0.23%) | 8,852,285 |
| 1 Sep 2023 | CNY | 8.6 | 8.69 | 8.46 | 8.59 | 8.59 | -0.15 (-1.72%) | 14,736,303 |
| 31 Aug 2023 | CNY | 8.54 | 8.91 | 8.38 | 8.74 | 8.74 | +0.2 (+2.34%) | 23,853,300 |
| 30 Aug 2023 | CNY | 8.38 | 8.7 | 8.27 | 8.54 | 8.54 | +0.16 (+1.91%) | 20,633,826 |
| 29 Aug 2023 | CNY | 7.85 | 8.4 | 7.83 | 8.38 | 8.38 | +0.47 (+5.94%) | 22,747,581 |
| 28 Aug 2023 | CNY | 8.36 | 8.37 | 7.88 | 7.91 | 7.91 | -0.1 (-1.25%) | 17,698,698 |
| 25 Aug 2023 | CNY | 8.2 | 8.31 | 7.95 | 8.01 | 8.01 | -0.34 (-4.07%) | 19,452,351 |
| 24 Aug 2023 | CNY | 8.69 | 8.8 | 8.3 | 8.35 | 8.35 | -0.46 (-5.22%) | 23,698,228 |
| 23 Aug 2023 | CNY | 8.89 | 9.27 | 8.7 | 8.81 | 8.81 | -0.08 (-0.90%) | 29,063,161 |
| 22 Aug 2023 | CNY | 9.32 | 9.44 | 8.66 | 8.89 | 8.89 | -0.48 (-5.12%) | 31,172,774 |
