| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 7.9 | 8.05 | 7.9 | 7.97 | 7.97 | +0.06 (+0.76%) | 1,677,200 |
| 13 Oct 2023 | CNY | 7.99 | 7.99 | 7.89 | 7.91 | 7.91 | -0.12 (-1.49%) | 1,110,900 |
| 12 Oct 2023 | CNY | 7.91 | 8.06 | 7.85 | 8.03 | 8.03 | +0.13 (+1.65%) | 1,596,920 |
| 11 Oct 2023 | CNY | 7.92 | 7.96 | 7.85 | 7.9 | 7.9 | -0.01 (-0.13%) | 1,768,500 |
| 10 Oct 2023 | CNY | 8.03 | 8.12 | 7.89 | 7.91 | 7.91 | -0.16 (-1.98%) | 2,544,860 |
| 9 Oct 2023 | CNY | 8.29 | 8.36 | 8.01 | 8.07 | 8.07 | -0.25 (-3.00%) | 2,488,500 |
| 28 Sep 2023 | CNY | 8.2 | 8.34 | 8.17 | 8.32 | 8.32 | +0.12 (+1.46%) | 2,312,720 |
| 27 Sep 2023 | CNY | 8.3 | 8.32 | 8.2 | 8.2 | 8.2 | -0.08 (-0.97%) | 1,545,800 |
| 26 Sep 2023 | CNY | 8.35 | 8.44 | 8.28 | 8.28 | 8.28 | -0.06 (-0.72%) | 1,111,500 |
| 25 Sep 2023 | CNY | 8.5 | 8.5 | 8.29 | 8.34 | 8.34 | -0.11 (-1.30%) | 1,610,650 |
| 22 Sep 2023 | CNY | 8.4 | 8.48 | 8.35 | 8.45 | 8.45 | +0.04 (+0.48%) | 1,504,380 |
| 21 Sep 2023 | CNY | 8.46 | 8.53 | 8.37 | 8.41 | 8.41 | -0.06 (-0.71%) | 1,480,260 |
| 20 Sep 2023 | CNY | 8.34 | 8.57 | 8.34 | 8.47 | 8.47 | +0.04 (+0.47%) | 2,220,880 |
| 19 Sep 2023 | CNY | 8.4 | 8.47 | 8.39 | 8.43 | 8.43 | -0.01 (-0.12%) | 1,412,980 |
| 18 Sep 2023 | CNY | 8.33 | 8.45 | 8.21 | 8.44 | 8.44 | +0.12 (+1.44%) | 1,644,490 |
| 15 Sep 2023 | CNY | 8.36 | 8.52 | 8.29 | 8.32 | 8.32 | -0.03 (-0.36%) | 1,902,340 |
| 14 Sep 2023 | CNY | 8.35 | 8.42 | 8.27 | 8.35 | 8.35 | -0.02 (-0.24%) | 1,620,370 |
| 13 Sep 2023 | CNY | 8.35 | 8.49 | 8.31 | 8.37 | 8.37 | 0.0 (0.0%) | 1,783,960 |
| 12 Sep 2023 | CNY | 8.44 | 8.48 | 8.31 | 8.37 | 8.37 | -0.05 (-0.59%) | 1,558,170 |
| 11 Sep 2023 | CNY | 8.56 | 8.6 | 8.38 | 8.42 | 8.42 | -0.11 (-1.29%) | 2,137,070 |
| 8 Sep 2023 | CNY | 8.61 | 8.66 | 8.48 | 8.53 | 8.53 | -0.11 (-1.27%) | 2,408,920 |
| 7 Sep 2023 | CNY | 8.7 | 8.83 | 8.61 | 8.64 | 8.64 | -0.06 (-0.69%) | 2,369,580 |
| 6 Sep 2023 | CNY | 8.76 | 8.82 | 8.66 | 8.7 | 8.7 | -0.04 (-0.46%) | 1,978,440 |
| 5 Sep 2023 | CNY | 8.72 | 8.81 | 8.66 | 8.74 | 8.74 | -0.06 (-0.68%) | 2,603,700 |
| 4 Sep 2023 | CNY | 8.57 | 8.84 | 8.56 | 8.8 | 8.8 | +0.21 (+2.44%) | 4,591,370 |
| 1 Sep 2023 | CNY | 8.38 | 8.63 | 8.32 | 8.59 | 8.59 | +0.28 (+3.37%) | 6,020,390 |
| 31 Aug 2023 | CNY | 8.41 | 8.43 | 8.28 | 8.31 | 8.31 | -0.04 (-0.48%) | 1,940,650 |
| 30 Aug 2023 | CNY | 8.41 | 8.48 | 8.32 | 8.35 | 8.35 | -0.03 (-0.36%) | 2,253,300 |
| 29 Aug 2023 | CNY | 8.24 | 8.42 | 8.07 | 8.38 | 8.38 | +0.17 (+2.07%) | 4,166,460 |
| 28 Aug 2023 | CNY | 8.3 | 8.39 | 8.05 | 8.21 | 8.21 | +0.34 (+4.32%) | 4,656,550 |
