| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 8.23 | 9.1 | 8.05 | 9.1 | 9.1 | +0.83 (+10.04%) | 74,187,860 |
| 17 Oct 2023 | CNY | 8.14 | 8.44 | 8.02 | 8.27 | 8.27 | +0.04 (+0.49%) | 35,465,752 |
| 16 Oct 2023 | CNY | 8.17 | 8.47 | 8.15 | 8.23 | 8.23 | +0.06 (+0.73%) | 41,495,124 |
| 13 Oct 2023 | CNY | 8 | 8.5 | 7.95 | 8.17 | 8.17 | +0.11 (+1.36%) | 41,143,417 |
| 12 Oct 2023 | CNY | 7.93 | 8.17 | 7.69 | 8.06 | 8.06 | +0.25 (+3.20%) | 35,080,124 |
| 11 Oct 2023 | CNY | 7.89 | 7.97 | 7.76 | 7.81 | 7.81 | -0.12 (-1.51%) | 16,197,976 |
| 10 Oct 2023 | CNY | 7.97 | 7.98 | 7.77 | 7.93 | 7.93 | -0.04 (-0.50%) | 21,598,878 |
| 9 Oct 2023 | CNY | 7.65 | 8.05 | 7.65 | 7.97 | 7.97 | +0.5 (+6.69%) | 34,737,166 |
| 28 Sep 2023 | CNY | 7.26 | 7.53 | 7.23 | 7.47 | 7.47 | +0.26 (+3.61%) | 13,417,982 |
| 27 Sep 2023 | CNY | 7.27 | 7.32 | 7.21 | 7.21 | 7.21 | -0.09 (-1.23%) | 5,188,252 |
| 26 Sep 2023 | CNY | 7.31 | 7.39 | 7.23 | 7.3 | 7.3 | -0.05 (-0.68%) | 4,366,800 |
| 25 Sep 2023 | CNY | 7.27 | 7.42 | 7.27 | 7.35 | 7.35 | +0.06 (+0.82%) | 5,474,228 |
| 22 Sep 2023 | CNY | 7.15 | 7.3 | 7.11 | 7.29 | 7.29 | +0.17 (+2.39%) | 6,447,706 |
| 21 Sep 2023 | CNY | 7.21 | 7.39 | 7.1 | 7.12 | 7.12 | -0.17 (-2.33%) | 6,764,506 |
| 20 Sep 2023 | CNY | 7.28 | 7.46 | 7.27 | 7.29 | 7.29 | -0.03 (-0.41%) | 6,172,736 |
| 19 Sep 2023 | CNY | 7.45 | 7.46 | 7.3 | 7.32 | 7.32 | -0.15 (-2.01%) | 7,106,060 |
| 18 Sep 2023 | CNY | 7.13 | 7.55 | 7.1 | 7.47 | 7.47 | +0.31 (+4.33%) | 13,342,484 |
| 15 Sep 2023 | CNY | 7.22 | 7.23 | 7.09 | 7.16 | 7.16 | -0.02 (-0.28%) | 5,135,618 |
| 14 Sep 2023 | CNY | 7.31 | 7.31 | 7.14 | 7.18 | 7.18 | -0.14 (-1.91%) | 5,342,898 |
| 13 Sep 2023 | CNY | 7.46 | 7.48 | 7.25 | 7.32 | 7.32 | -0.19 (-2.53%) | 6,360,580 |
| 12 Sep 2023 | CNY | 7.41 | 7.52 | 7.4 | 7.51 | 7.51 | +0.11 (+1.49%) | 7,409,480 |
| 11 Sep 2023 | CNY | 7.25 | 7.42 | 7.18 | 7.4 | 7.4 | +0.15 (+2.07%) | 6,836,764 |
| 8 Sep 2023 | CNY | 7.2 | 7.29 | 7.2 | 7.25 | 7.25 | +0.01 (+0.14%) | 5,086,940 |
| 7 Sep 2023 | CNY | 7.36 | 7.39 | 7.2 | 7.24 | 7.24 | -0.16 (-2.16%) | 6,170,524 |
| 6 Sep 2023 | CNY | 7.35 | 7.44 | 7.35 | 7.4 | 7.4 | +0.01 (+0.14%) | 4,467,892 |
| 5 Sep 2023 | CNY | 7.4 | 7.44 | 7.36 | 7.39 | 7.39 | -0.05 (-0.67%) | 4,721,440 |
| 4 Sep 2023 | CNY | 7.4 | 7.46 | 7.26 | 7.44 | 7.44 | +0.14 (+1.92%) | 7,777,780 |
| 1 Sep 2023 | CNY | 7.33 | 7.33 | 7.17 | 7.3 | 7.3 | +0.05 (+0.69%) | 6,199,735 |
| 31 Aug 2023 | CNY | 7.41 | 7.41 | 7.25 | 7.25 | 7.25 | -0.13 (-1.76%) | 6,723,608 |
| 30 Aug 2023 | CNY | 7.36 | 7.5 | 7.35 | 7.38 | 7.38 | +0.06 (+0.82%) | 8,866,076 |
