| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 6.81 | 6.86 | 6.53 | 6.58 | 6.58 | -0.21 (-3.09%) | 10,825,200 |
| 13 Oct 2023 | CNY | 6.91 | 6.95 | 6.76 | 6.79 | 6.79 | -0.17 (-2.44%) | 5,790,600 |
| 12 Oct 2023 | CNY | 7.02 | 7.04 | 6.83 | 6.96 | 6.96 | -0.01 (-0.14%) | 7,783,500 |
| 11 Oct 2023 | CNY | 7.03 | 7.09 | 6.95 | 6.97 | 6.97 | -0.06 (-0.85%) | 6,076,860 |
| 10 Oct 2023 | CNY | 7.14 | 7.17 | 7.02 | 7.03 | 7.03 | -0.01 (-0.14%) | 6,044,220 |
| 9 Oct 2023 | CNY | 7.32 | 7.32 | 6.98 | 7.04 | 7.04 | -0.23 (-3.16%) | 11,149,550 |
| 28 Sep 2023 | CNY | 7.29 | 7.37 | 7.25 | 7.27 | 7.27 | 0.0 (0.0%) | 5,302,400 |
| 27 Sep 2023 | CNY | 7.19 | 7.32 | 7.19 | 7.27 | 7.27 | +0.1 (+1.39%) | 6,080,740 |
| 26 Sep 2023 | CNY | 7.27 | 7.29 | 7.15 | 7.17 | 7.17 | -0.1 (-1.38%) | 5,929,540 |
| 25 Sep 2023 | CNY | 7.35 | 7.37 | 7.2 | 7.27 | 7.27 | -0.11 (-1.49%) | 8,444,640 |
| 22 Sep 2023 | CNY | 7.4 | 7.43 | 7.29 | 7.38 | 7.38 | -0.02 (-0.27%) | 11,452,000 |
| 21 Sep 2023 | CNY | 7.35 | 7.57 | 7.27 | 7.4 | 7.4 | +0.01 (+0.14%) | 15,016,990 |
| 20 Sep 2023 | CNY | 7.8 | 7.8 | 7.34 | 7.39 | 7.39 | -0.48 (-6.10%) | 26,988,470 |
| 19 Sep 2023 | CNY | 8.76 | 8.77 | 7.87 | 7.87 | 7.87 | -0.87 (-9.95%) | 17,210,460 |
| 18 Sep 2023 | CNY | 9.06 | 9.07 | 8.61 | 8.74 | 8.74 | -0.26 (-2.89%) | 5,792,040 |
| 15 Sep 2023 | CNY | 9.14 | 9.17 | 8.96 | 9 | 9 | -0.17 (-1.85%) | 4,521,140 |
| 14 Sep 2023 | CNY | 9.39 | 9.46 | 9.13 | 9.17 | 9.17 | -0.28 (-2.96%) | 7,951,770 |
| 13 Sep 2023 | CNY | 9.57 | 9.76 | 9.4 | 9.45 | 9.45 | -0.16 (-1.66%) | 6,939,900 |
| 12 Sep 2023 | CNY | 9.7 | 9.87 | 9.54 | 9.61 | 9.61 | -0.03 (-0.31%) | 11,916,600 |
| 11 Sep 2023 | CNY | 9.06 | 9.83 | 9.06 | 9.64 | 9.64 | +0.61 (+6.76%) | 20,634,970 |
| 8 Sep 2023 | CNY | 8.99 | 9.09 | 8.82 | 9.03 | 9.03 | +0.04 (+0.44%) | 4,876,910 |
| 7 Sep 2023 | CNY | 9.2 | 9.28 | 8.97 | 8.99 | 8.99 | -0.24 (-2.60%) | 6,494,220 |
| 6 Sep 2023 | CNY | 8.81 | 9.28 | 8.81 | 9.23 | 9.23 | +0.31 (+3.48%) | 8,237,300 |
| 5 Sep 2023 | CNY | 8.71 | 8.93 | 8.56 | 8.92 | 8.92 | +0.25 (+2.88%) | 5,444,530 |
| 4 Sep 2023 | CNY | 8.56 | 8.7 | 8.53 | 8.67 | 8.67 | +0.16 (+1.88%) | 3,532,860 |
| 1 Sep 2023 | CNY | 8.68 | 8.68 | 8.5 | 8.51 | 8.51 | -0.11 (-1.28%) | 3,892,690 |
| 31 Aug 2023 | CNY | 8.63 | 8.84 | 8.59 | 8.62 | 8.62 | -0.08 (-0.92%) | 4,334,990 |
| 30 Aug 2023 | CNY | 8.81 | 8.87 | 8.64 | 8.7 | 8.7 | -0.09 (-1.02%) | 4,617,600 |
| 29 Aug 2023 | CNY | 8.61 | 8.85 | 8.55 | 8.79 | 8.79 | +0.16 (+1.85%) | 4,699,340 |
| 28 Aug 2023 | CNY | 9.07 | 9.07 | 8.46 | 8.63 | 8.63 | +0.06 (+0.70%) | 6,256,970 |
