| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 8.2 | 8.25 | 8.1 | 8.18 | 8.18 | -0.02 (-0.24%) | 2,181,520 |
| 13 Oct 2023 | CNY | 8.32 | 8.34 | 8.13 | 8.2 | 8.2 | -0.13 (-1.56%) | 3,094,340 |
| 12 Oct 2023 | CNY | 8.4 | 8.49 | 8.32 | 8.33 | 8.33 | -0.05 (-0.60%) | 2,487,690 |
| 11 Oct 2023 | CNY | 8.38 | 8.5 | 8.35 | 8.38 | 8.38 | 0.0 (0.0%) | 2,664,860 |
| 10 Oct 2023 | CNY | 8.43 | 8.55 | 8.33 | 8.38 | 8.38 | -0.1 (-1.18%) | 2,282,090 |
| 9 Oct 2023 | CNY | 8.66 | 8.71 | 8.44 | 8.48 | 8.48 | -0.22 (-2.53%) | 3,055,670 |
| 28 Sep 2023 | CNY | 8.81 | 8.82 | 8.66 | 8.7 | 8.7 | -0.07 (-0.80%) | 1,765,380 |
| 27 Sep 2023 | CNY | 8.7 | 8.87 | 8.65 | 8.77 | 8.77 | +0.05 (+0.57%) | 2,003,580 |
| 26 Sep 2023 | CNY | 8.83 | 8.86 | 8.71 | 8.72 | 8.72 | -0.12 (-1.36%) | 1,317,640 |
| 25 Sep 2023 | CNY | 8.99 | 9 | 8.78 | 8.84 | 8.84 | -0.16 (-1.78%) | 2,015,650 |
| 22 Sep 2023 | CNY | 8.93 | 9.04 | 8.82 | 9 | 9 | +0.11 (+1.24%) | 1,724,260 |
| 21 Sep 2023 | CNY | 9.01 | 9.08 | 8.85 | 8.89 | 8.89 | -0.14 (-1.55%) | 1,563,260 |
| 20 Sep 2023 | CNY | 8.93 | 9.14 | 8.93 | 9.03 | 9.03 | +0.01 (+0.11%) | 1,809,380 |
| 19 Sep 2023 | CNY | 9.05 | 9.07 | 8.92 | 9.02 | 9.02 | -0.05 (-0.55%) | 1,483,510 |
| 18 Sep 2023 | CNY | 8.87 | 9.1 | 8.73 | 9.07 | 9.07 | +0.13 (+1.45%) | 1,828,420 |
| 15 Sep 2023 | CNY | 8.88 | 9.05 | 8.88 | 8.94 | 8.94 | -0.02 (-0.22%) | 1,534,610 |
| 14 Sep 2023 | CNY | 8.99 | 9.02 | 8.83 | 8.96 | 8.96 | -0.07 (-0.78%) | 1,769,570 |
| 13 Sep 2023 | CNY | 9.04 | 9.08 | 8.9 | 9.03 | 9.03 | -0.08 (-0.88%) | 2,515,450 |
| 12 Sep 2023 | CNY | 9.02 | 9.17 | 8.96 | 9.11 | 9.11 | +0.12 (+1.33%) | 2,134,260 |
| 11 Sep 2023 | CNY | 8.76 | 9.02 | 8.75 | 8.99 | 8.99 | +0.16 (+1.81%) | 2,436,430 |
| 8 Sep 2023 | CNY | 8.92 | 8.97 | 8.81 | 8.83 | 8.83 | -0.09 (-1.01%) | 1,466,720 |
| 7 Sep 2023 | CNY | 8.99 | 9.08 | 8.9 | 8.92 | 8.92 | -0.12 (-1.33%) | 1,878,100 |
| 6 Sep 2023 | CNY | 9.06 | 9.12 | 9.01 | 9.04 | 9.04 | -0.04 (-0.44%) | 1,422,170 |
| 5 Sep 2023 | CNY | 9.09 | 9.19 | 9.06 | 9.08 | 9.08 | -0.03 (-0.33%) | 2,251,560 |
| 4 Sep 2023 | CNY | 8.95 | 9.14 | 8.92 | 9.11 | 9.11 | +0.23 (+2.59%) | 3,797,280 |
| 1 Sep 2023 | CNY | 8.76 | 8.98 | 8.75 | 8.88 | 8.88 | +0.16 (+1.83%) | 3,469,740 |
| 31 Aug 2023 | CNY | 8.76 | 8.94 | 8.68 | 8.72 | 8.72 | -0.12 (-1.36%) | 3,022,610 |
| 30 Aug 2023 | CNY | 8.75 | 8.95 | 8.71 | 8.84 | 8.84 | +0.04 (+0.45%) | 2,008,900 |
| 29 Aug 2023 | CNY | 8.59 | 8.81 | 8.54 | 8.8 | 8.8 | +0.15 (+1.73%) | 2,492,950 |
| 28 Aug 2023 | CNY | 8.98 | 9.06 | 8.6 | 8.65 | 8.65 | 0.0 (0.0%) | 2,815,150 |
