| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 8.54 | 8.54 | 8.29 | 8.32 | 8.32 | -0.24 (-2.80%) | 3,968,022 |
| 28 Sep 2023 | CNY | 8.48 | 8.59 | 8.38 | 8.56 | 8.56 | +0.18 (+2.15%) | 3,014,977 |
| 27 Sep 2023 | CNY | 8.37 | 8.45 | 8.22 | 8.38 | 8.38 | 0.0 (0.0%) | 3,452,972 |
| 26 Sep 2023 | CNY | 8.52 | 8.53 | 8.3 | 8.38 | 8.38 | -0.12 (-1.41%) | 3,139,447 |
| 25 Sep 2023 | CNY | 8.59 | 8.62 | 8.47 | 8.5 | 8.5 | -0.06 (-0.70%) | 2,178,923 |
| 22 Sep 2023 | CNY | 8.35 | 8.56 | 8.3 | 8.56 | 8.56 | +0.21 (+2.51%) | 2,116,376 |
| 21 Sep 2023 | CNY | 8.46 | 8.57 | 8.3 | 8.35 | 8.35 | -0.14 (-1.65%) | 1,973,905 |
| 20 Sep 2023 | CNY | 8.43 | 8.59 | 8.43 | 8.49 | 8.49 | +0.04 (+0.47%) | 2,692,152 |
| 19 Sep 2023 | CNY | 8.46 | 8.51 | 8.41 | 8.45 | 8.45 | -0.02 (-0.24%) | 1,893,535 |
| 18 Sep 2023 | CNY | 8.35 | 8.54 | 8.31 | 8.47 | 8.47 | +0.09 (+1.07%) | 2,312,092 |
| 15 Sep 2023 | CNY | 8.37 | 8.47 | 8.29 | 8.38 | 8.38 | +0.06 (+0.72%) | 2,026,400 |
| 14 Sep 2023 | CNY | 8.49 | 8.49 | 8.24 | 8.32 | 8.32 | -0.12 (-1.42%) | 2,101,283 |
| 13 Sep 2023 | CNY | 8.48 | 8.56 | 8.38 | 8.44 | 8.44 | -0.04 (-0.47%) | 2,098,040 |
| 12 Sep 2023 | CNY | 8.53 | 8.56 | 8.48 | 8.48 | 8.48 | -0.05 (-0.59%) | 1,515,636 |
| 11 Sep 2023 | CNY | 8.57 | 8.57 | 8.4 | 8.53 | 8.53 | +0.03 (+0.35%) | 2,774,653 |
| 8 Sep 2023 | CNY | 8.5 | 8.59 | 8.48 | 8.5 | 8.5 | 0.0 (0.0%) | 2,233,000 |
| 7 Sep 2023 | CNY | 8.59 | 8.65 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 2,266,300 |
| 6 Sep 2023 | CNY | 8.56 | 8.65 | 8.49 | 8.6 | 8.6 | +0.02 (+0.23%) | 2,251,646 |
| 5 Sep 2023 | CNY | 8.67 | 8.67 | 8.51 | 8.58 | 8.58 | -0.08 (-0.92%) | 3,367,000 |
| 4 Sep 2023 | CNY | 8.6 | 8.67 | 8.53 | 8.66 | 8.66 | +0.13 (+1.52%) | 2,495,983 |
| 1 Sep 2023 | CNY | 8.59 | 8.59 | 8.49 | 8.53 | 8.53 | +0.03 (+0.35%) | 1,943,898 |
| 31 Aug 2023 | CNY | 8.56 | 8.59 | 8.45 | 8.5 | 8.5 | -0.04 (-0.47%) | 1,941,600 |
| 30 Aug 2023 | CNY | 8.61 | 8.64 | 8.52 | 8.54 | 8.54 | -0.06 (-0.70%) | 1,999,340 |
| 29 Aug 2023 | CNY | 8.25 | 8.61 | 8.23 | 8.6 | 8.6 | +0.38 (+4.62%) | 4,342,400 |
| 28 Aug 2023 | CNY | 8.45 | 8.5 | 8.2 | 8.22 | 8.22 | +0.18 (+2.24%) | 4,621,355 |
| 25 Aug 2023 | CNY | 8.12 | 8.29 | 8.01 | 8.04 | 8.04 | -0.12 (-1.47%) | 2,840,000 |
| 24 Aug 2023 | CNY | 8.28 | 8.34 | 8.08 | 8.16 | 8.16 | -0.08 (-0.97%) | 2,665,000 |
| 23 Aug 2023 | CNY | 8.4 | 8.42 | 8.12 | 8.24 | 8.24 | -0.12 (-1.44%) | 2,801,119 |
| 22 Aug 2023 | CNY | 8.55 | 8.61 | 8.23 | 8.36 | 8.36 | -0.12 (-1.42%) | 4,029,146 |
| 21 Aug 2023 | CNY | 8.44 | 8.63 | 8.4 | 8.48 | 8.48 | +0.03 (+0.36%) | 3,099,093 |
