| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 8.52 | 8.65 | 8.48 | 8.59 | 8.59 | +0.06 (+0.70%) | 1,433,920 |
| 13 Oct 2023 | CNY | 8.7 | 8.71 | 8.49 | 8.53 | 8.53 | -0.18 (-2.07%) | 1,494,910 |
| 12 Oct 2023 | CNY | 8.63 | 8.74 | 8.48 | 8.71 | 8.71 | +0.15 (+1.75%) | 1,905,360 |
| 11 Oct 2023 | CNY | 8.74 | 8.74 | 8.49 | 8.56 | 8.56 | -0.13 (-1.50%) | 2,620,880 |
| 10 Oct 2023 | CNY | 8.82 | 8.91 | 8.65 | 8.69 | 8.69 | -0.1 (-1.14%) | 1,405,650 |
| 9 Oct 2023 | CNY | 8.78 | 8.94 | 8.72 | 8.79 | 8.79 | -0.01 (-0.11%) | 1,970,750 |
| 28 Sep 2023 | CNY | 8.74 | 8.84 | 8.66 | 8.8 | 8.8 | +0.14 (+1.62%) | 1,572,100 |
| 27 Sep 2023 | CNY | 8.62 | 8.83 | 8.57 | 8.66 | 8.66 | 0.0 (0.0%) | 1,844,290 |
| 26 Sep 2023 | CNY | 8.73 | 8.74 | 8.6 | 8.66 | 8.66 | -0.08 (-0.92%) | 1,146,130 |
| 25 Sep 2023 | CNY | 8.86 | 8.86 | 8.67 | 8.74 | 8.74 | -0.08 (-0.91%) | 1,871,830 |
| 22 Sep 2023 | CNY | 8.78 | 8.86 | 8.69 | 8.82 | 8.82 | +0.07 (+0.80%) | 1,677,930 |
| 21 Sep 2023 | CNY | 8.76 | 8.8 | 8.68 | 8.75 | 8.75 | +0.02 (+0.23%) | 1,181,320 |
| 20 Sep 2023 | CNY | 8.73 | 8.83 | 8.7 | 8.73 | 8.73 | -0.01 (-0.11%) | 1,343,960 |
| 19 Sep 2023 | CNY | 8.94 | 8.94 | 8.73 | 8.74 | 8.74 | -0.17 (-1.91%) | 1,244,940 |
| 18 Sep 2023 | CNY | 8.74 | 8.91 | 8.63 | 8.91 | 8.91 | +0.19 (+2.18%) | 1,825,430 |
| 15 Sep 2023 | CNY | 8.82 | 8.82 | 8.68 | 8.72 | 8.72 | -0.04 (-0.46%) | 1,728,900 |
| 14 Sep 2023 | CNY | 8.81 | 8.82 | 8.71 | 8.76 | 8.76 | -0.02 (-0.23%) | 1,912,890 |
| 13 Sep 2023 | CNY | 8.81 | 8.91 | 8.72 | 8.78 | 8.78 | -0.08 (-0.90%) | 1,427,830 |
| 12 Sep 2023 | CNY | 8.93 | 8.96 | 8.8 | 8.86 | 8.86 | -0.04 (-0.45%) | 2,124,490 |
| 11 Sep 2023 | CNY | 9.05 | 9.05 | 8.87 | 8.9 | 8.9 | -0.08 (-0.89%) | 2,193,770 |
| 8 Sep 2023 | CNY | 8.95 | 9.06 | 8.88 | 8.98 | 8.98 | +0.05 (+0.56%) | 2,657,660 |
| 7 Sep 2023 | CNY | 9.08 | 9.11 | 8.91 | 8.93 | 8.93 | -0.13 (-1.43%) | 2,235,870 |
| 6 Sep 2023 | CNY | 8.92 | 9.07 | 8.86 | 9.06 | 9.06 | +0.11 (+1.23%) | 2,818,650 |
| 5 Sep 2023 | CNY | 8.9 | 8.98 | 8.85 | 8.95 | 8.95 | +0.05 (+0.56%) | 2,709,050 |
| 4 Sep 2023 | CNY | 8.76 | 8.9 | 8.66 | 8.9 | 8.9 | +0.14 (+1.60%) | 3,057,820 |
| 1 Sep 2023 | CNY | 8.66 | 8.78 | 8.54 | 8.76 | 8.76 | +0.12 (+1.39%) | 2,225,580 |
| 31 Aug 2023 | CNY | 8.63 | 8.71 | 8.57 | 8.64 | 8.64 | +0.01 (+0.12%) | 1,899,170 |
| 30 Aug 2023 | CNY | 8.47 | 8.67 | 8.47 | 8.63 | 8.63 | +0.16 (+1.89%) | 2,147,130 |
| 29 Aug 2023 | CNY | 8.16 | 8.47 | 8.1 | 8.47 | 8.47 | +0.28 (+3.42%) | 2,524,770 |
| 28 Aug 2023 | CNY | 8.4 | 8.44 | 8.17 | 8.19 | 8.19 | +0.12 (+1.49%) | 2,822,350 |
