| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 8.07 | 8.2 | 7.96 | 8.16 | 8.16 | +0.12 (+1.49%) | 4,718,076 |
| 25 Sep 2023 | CNY | 7.9 | 8.13 | 7.85 | 8.04 | 8.04 | +0.07 (+0.88%) | 3,849,720 |
| 22 Sep 2023 | CNY | 7.97 | 8.07 | 7.94 | 7.97 | 7.97 | +0.03 (+0.38%) | 4,809,002 |
| 21 Sep 2023 | CNY | 8.11 | 8.23 | 7.71 | 7.94 | 7.94 | -0.18 (-2.22%) | 10,923,799 |
| 20 Sep 2023 | CNY | 8.13 | 8.22 | 8.1 | 8.12 | 8.12 | -0.06 (-0.73%) | 2,438,921 |
| 19 Sep 2023 | CNY | 8.19 | 8.3 | 8.14 | 8.18 | 8.18 | +0.03 (+0.37%) | 2,236,759 |
| 18 Sep 2023 | CNY | 8.25 | 8.33 | 8.05 | 8.15 | 8.15 | -0.04 (-0.49%) | 3,411,778 |
| 15 Sep 2023 | CNY | 8.21 | 8.25 | 8.12 | 8.19 | 8.19 | -0.02 (-0.24%) | 2,512,952 |
| 14 Sep 2023 | CNY | 8.11 | 8.23 | 8.09 | 8.21 | 8.21 | +0.1 (+1.23%) | 1,731,586 |
| 13 Sep 2023 | CNY | 8.04 | 8.13 | 8.03 | 8.11 | 8.11 | +0.07 (+0.87%) | 1,885,532 |
| 12 Sep 2023 | CNY | 8.23 | 8.23 | 8.01 | 8.04 | 8.04 | -0.15 (-1.83%) | 3,739,200 |
| 11 Sep 2023 | CNY | 8.17 | 8.27 | 8.11 | 8.19 | 8.19 | +0.03 (+0.37%) | 1,957,752 |
| 8 Sep 2023 | CNY | 8.28 | 8.28 | 8.14 | 8.16 | 8.16 | -0.12 (-1.45%) | 2,832,180 |
| 7 Sep 2023 | CNY | 8.3 | 8.47 | 8.22 | 8.28 | 8.28 | +0.04 (+0.49%) | 2,865,538 |
| 6 Sep 2023 | CNY | 8.29 | 8.42 | 8.21 | 8.24 | 8.24 | -0.09 (-1.08%) | 2,253,600 |
| 5 Sep 2023 | CNY | 8.27 | 8.4 | 8.21 | 8.33 | 8.33 | +0.07 (+0.85%) | 3,145,218 |
| 4 Sep 2023 | CNY | 8.29 | 8.44 | 8.1 | 8.26 | 8.26 | -0.03 (-0.36%) | 5,147,907 |
| 1 Sep 2023 | CNY | 8.45 | 8.46 | 8.18 | 8.29 | 8.29 | -0.16 (-1.89%) | 4,139,319 |
| 31 Aug 2023 | CNY | 8.18 | 8.54 | 8.15 | 8.45 | 8.45 | +0.33 (+4.06%) | 11,166,070 |
| 30 Aug 2023 | CNY | 8.04 | 8.33 | 7.99 | 8.12 | 8.12 | +0.07 (+0.87%) | 5,060,696 |
| 29 Aug 2023 | CNY | 7.81 | 8.12 | 7.8 | 8.05 | 8.05 | +0.17 (+2.16%) | 5,040,634 |
| 28 Aug 2023 | CNY | 8.2 | 8.3 | 7.82 | 7.88 | 7.88 | -0.03 (-0.38%) | 4,135,820 |
| 25 Aug 2023 | CNY | 7.97 | 8.25 | 7.87 | 7.91 | 7.91 | -0.02 (-0.25%) | 3,226,528 |
| 24 Aug 2023 | CNY | 7.85 | 8.06 | 7.8 | 7.93 | 7.93 | +0.05 (+0.63%) | 2,274,832 |
| 23 Aug 2023 | CNY | 7.99 | 8.12 | 7.81 | 7.88 | 7.88 | -0.09 (-1.13%) | 2,844,530 |
| 22 Aug 2023 | CNY | 8.05 | 8.19 | 7.85 | 7.97 | 7.97 | -0.05 (-0.62%) | 3,632,130 |
| 21 Aug 2023 | CNY | 8.07 | 8.28 | 7.92 | 8.02 | 8.02 | -0.02 (-0.25%) | 5,483,193 |
| 18 Aug 2023 | CNY | 7.97 | 8.5 | 7.97 | 8.04 | 8.04 | -0.3 (-3.60%) | 9,929,345 |
| 17 Aug 2023 | CNY | 8.15 | 8.38 | 7.96 | 8.34 | 8.34 | +0.25 (+3.09%) | 5,205,172 |
| 16 Aug 2023 | CNY | 8.12 | 8.21 | 8.02 | 8.09 | 8.09 | -0.03 (-0.37%) | 3,060,186 |
