| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 7.96 | 8.21 | 7.72 | 7.8 | 7.8 | -0.11 (-1.39%) | 3,130,600 |
| 13 Oct 2023 | CNY | 7.47 | 7.91 | 7.47 | 7.91 | 7.91 | +0.38 (+5.05%) | 2,531,230 |
| 12 Oct 2023 | CNY | 7.3 | 7.58 | 7.28 | 7.53 | 7.53 | -0.1 (-1.31%) | 3,120,300 |
| 11 Oct 2023 | CNY | 7.72 | 7.84 | 7.6 | 7.63 | 7.63 | -0.13 (-1.68%) | 2,386,310 |
| 10 Oct 2023 | CNY | 7.77 | 8.06 | 7.7 | 7.76 | 7.76 | +0.02 (+0.26%) | 3,734,210 |
| 9 Oct 2023 | CNY | 7.76 | 7.9 | 7.53 | 7.74 | 7.74 | 0.0 (0.0%) | 4,118,130 |
| 28 Sep 2023 | CNY | 7.35 | 7.75 | 7.35 | 7.74 | 7.74 | +0.3 (+4.03%) | 5,578,480 |
| 27 Sep 2023 | CNY | 7 | 7.44 | 6.97 | 7.44 | 7.44 | +0.35 (+4.94%) | 5,888,400 |
| 26 Sep 2023 | CNY | 6.92 | 7.21 | 6.82 | 7.09 | 7.09 | -0.07 (-0.98%) | 6,305,700 |
| 25 Sep 2023 | CNY | 7.32 | 7.45 | 7.16 | 7.16 | 7.16 | -0.38 (-5.04%) | 4,157,600 |
| 22 Sep 2023 | CNY | 8.1 | 8.29 | 7.53 | 7.54 | 7.54 | -0.39 (-4.92%) | 12,871,730 |
| 21 Sep 2023 | CNY | 7.5 | 7.93 | 7.41 | 7.93 | 7.93 | +0.38 (+5.03%) | 8,631,100 |
| 20 Sep 2023 | CNY | 7.55 | 7.85 | 7.31 | 7.55 | 7.55 | +0.07 (+0.94%) | 10,402,800 |
| 19 Sep 2023 | CNY | 7.14 | 7.48 | 6.98 | 7.48 | 7.48 | +0.36 (+5.06%) | 8,842,930 |
| 18 Sep 2023 | CNY | 6.76 | 7.12 | 6.72 | 7.12 | 7.12 | +0.34 (+5.01%) | 7,684,730 |
| 15 Sep 2023 | CNY | 6.8 | 6.82 | 6.73 | 6.78 | 6.78 | -0.03 (-0.44%) | 1,099,930 |
| 14 Sep 2023 | CNY | 6.81 | 6.87 | 6.76 | 6.81 | 6.81 | +0.01 (+0.15%) | 959,900 |
| 13 Sep 2023 | CNY | 6.84 | 6.84 | 6.72 | 6.8 | 6.8 | -0.04 (-0.58%) | 1,653,600 |
| 12 Sep 2023 | CNY | 6.87 | 6.99 | 6.81 | 6.84 | 6.84 | -0.07 (-1.01%) | 1,443,800 |
| 11 Sep 2023 | CNY | 6.79 | 6.91 | 6.75 | 6.91 | 6.91 | +0.13 (+1.92%) | 1,416,250 |
| 8 Sep 2023 | CNY | 6.74 | 6.85 | 6.74 | 6.78 | 6.78 | -0.01 (-0.15%) | 1,103,700 |
| 7 Sep 2023 | CNY | 6.81 | 6.85 | 6.74 | 6.79 | 6.79 | -0.05 (-0.73%) | 1,332,800 |
| 6 Sep 2023 | CNY | 6.72 | 6.87 | 6.72 | 6.84 | 6.84 | +0.03 (+0.44%) | 1,721,850 |
| 5 Sep 2023 | CNY | 7.05 | 7.05 | 6.75 | 6.81 | 6.81 | -0.19 (-2.71%) | 4,271,150 |
| 4 Sep 2023 | CNY | 7 | 7.09 | 6.96 | 7 | 7 | -0.01 (-0.14%) | 4,058,400 |
| 1 Sep 2023 | CNY | 6.8 | 7.07 | 6.77 | 7.01 | 7.01 | +0.13 (+1.89%) | 5,975,350 |
| 31 Aug 2023 | CNY | 6.9 | 7.23 | 6.87 | 6.88 | 6.88 | -0.01 (-0.15%) | 9,788,750 |
| 30 Aug 2023 | CNY | 6.54 | 6.89 | 6.54 | 6.89 | 6.89 | +0.33 (+5.03%) | 6,254,300 |
| 29 Aug 2023 | CNY | 6.2 | 6.56 | 6.15 | 6.56 | 6.56 | +0.31 (+4.96%) | 4,538,300 |
| 28 Aug 2023 | CNY | 6.65 | 6.66 | 6.25 | 6.25 | 6.25 | -0.09 (-1.42%) | 2,239,800 |
