| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 7.13 | 7.14 | 7.04 | 7.07 | 7.07 | -0.02 (-0.28%) | 801,540 |
| 13 Oct 2023 | CNY | 7.17 | 7.21 | 7.09 | 7.09 | 7.09 | -0.12 (-1.66%) | 659,460 |
| 12 Oct 2023 | CNY | 7.14 | 7.22 | 7.12 | 7.21 | 7.21 | +0.08 (+1.12%) | 842,200 |
| 11 Oct 2023 | CNY | 7.15 | 7.19 | 7.09 | 7.13 | 7.13 | +0.02 (+0.28%) | 1,017,760 |
| 10 Oct 2023 | CNY | 7.26 | 7.33 | 7.11 | 7.11 | 7.11 | -0.12 (-1.66%) | 1,600,720 |
| 9 Oct 2023 | CNY | 7.38 | 7.38 | 7.23 | 7.23 | 7.23 | -0.15 (-2.03%) | 1,248,940 |
| 28 Sep 2023 | CNY | 7.35 | 7.39 | 7.26 | 7.38 | 7.38 | +0.09 (+1.23%) | 1,052,040 |
| 27 Sep 2023 | CNY | 7.22 | 7.34 | 7.18 | 7.29 | 7.29 | +0.07 (+0.97%) | 1,025,040 |
| 26 Sep 2023 | CNY | 7.3 | 7.33 | 7.2 | 7.22 | 7.22 | -0.08 (-1.10%) | 1,237,460 |
| 25 Sep 2023 | CNY | 7.35 | 7.36 | 7.27 | 7.3 | 7.3 | -0.06 (-0.82%) | 981,220 |
| 22 Sep 2023 | CNY | 7.3 | 7.37 | 7.26 | 7.36 | 7.36 | +0.06 (+0.82%) | 1,159,640 |
| 21 Sep 2023 | CNY | 7.45 | 7.45 | 7.29 | 7.3 | 7.3 | -0.1 (-1.35%) | 1,274,740 |
| 20 Sep 2023 | CNY | 7.38 | 7.45 | 7.32 | 7.4 | 7.4 | +0.02 (+0.27%) | 1,537,340 |
| 19 Sep 2023 | CNY | 7.51 | 7.52 | 7.36 | 7.38 | 7.38 | -0.12 (-1.60%) | 1,661,380 |
| 18 Sep 2023 | CNY | 7.48 | 7.52 | 7.3 | 7.5 | 7.5 | +0.05 (+0.67%) | 1,277,730 |
| 15 Sep 2023 | CNY | 7.49 | 7.53 | 7.42 | 7.45 | 7.45 | -0.04 (-0.53%) | 642,020 |
| 14 Sep 2023 | CNY | 7.48 | 7.54 | 7.44 | 7.49 | 7.49 | -0.04 (-0.53%) | 926,420 |
| 13 Sep 2023 | CNY | 7.58 | 7.6 | 7.48 | 7.53 | 7.53 | -0.04 (-0.53%) | 1,131,380 |
| 12 Sep 2023 | CNY | 7.64 | 7.64 | 7.57 | 7.57 | 7.57 | -0.07 (-0.92%) | 950,010 |
| 11 Sep 2023 | CNY | 7.56 | 7.65 | 7.5 | 7.64 | 7.64 | +0.1 (+1.33%) | 1,956,060 |
| 8 Sep 2023 | CNY | 7.53 | 7.61 | 7.5 | 7.54 | 7.54 | 0.0 (0.0%) | 1,518,390 |
| 7 Sep 2023 | CNY | 7.64 | 7.65 | 7.53 | 7.54 | 7.54 | -0.09 (-1.18%) | 1,382,260 |
| 6 Sep 2023 | CNY | 7.53 | 7.65 | 7.48 | 7.63 | 7.63 | +0.1 (+1.33%) | 1,905,060 |
| 5 Sep 2023 | CNY | 7.55 | 7.55 | 7.47 | 7.53 | 7.53 | 0.0 (0.0%) | 1,717,230 |
| 4 Sep 2023 | CNY | 7.4 | 7.54 | 7.36 | 7.53 | 7.53 | +0.18 (+2.45%) | 2,012,700 |
| 1 Sep 2023 | CNY | 7.31 | 7.4 | 7.28 | 7.35 | 7.35 | +0.07 (+0.96%) | 1,552,380 |
| 31 Aug 2023 | CNY | 7.3 | 7.37 | 7.26 | 7.28 | 7.28 | -0.06 (-0.82%) | 1,586,230 |
| 30 Aug 2023 | CNY | 7.33 | 7.41 | 7.32 | 7.34 | 7.34 | +0.02 (+0.27%) | 1,548,850 |
| 29 Aug 2023 | CNY | 7.19 | 7.34 | 7.19 | 7.32 | 7.32 | +0.11 (+1.53%) | 1,728,400 |
| 28 Aug 2023 | CNY | 7.36 | 7.45 | 7.19 | 7.21 | 7.21 | +0.18 (+2.56%) | 2,581,380 |
