| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 7.98 | 8.06 | 7.93 | 8.05 | 8.05 | +0.06 (+0.75%) | 2,470,721 |
| 21 Sep 2023 | CNY | 8.04 | 8.08 | 7.97 | 7.99 | 7.99 | -0.09 (-1.11%) | 2,082,800 |
| 20 Sep 2023 | CNY | 8.05 | 8.17 | 8.03 | 8.08 | 8.08 | +0.02 (+0.25%) | 1,963,500 |
| 19 Sep 2023 | CNY | 8.13 | 8.19 | 8.04 | 8.06 | 8.06 | -0.14 (-1.71%) | 2,382,300 |
| 18 Sep 2023 | CNY | 8.08 | 8.2 | 8.01 | 8.2 | 8.2 | +0.12 (+1.49%) | 2,542,500 |
| 15 Sep 2023 | CNY | 8.03 | 8.15 | 7.98 | 8.08 | 8.08 | +0.08 (+1%) | 3,135,781 |
| 14 Sep 2023 | CNY | 8.07 | 8.07 | 7.95 | 8 | 8 | -0.05 (-0.62%) | 2,203,691 |
| 13 Sep 2023 | CNY | 8.06 | 8.1 | 8.01 | 8.05 | 8.05 | -0.04 (-0.49%) | 2,343,200 |
| 12 Sep 2023 | CNY | 8.05 | 8.12 | 8.02 | 8.09 | 8.09 | 0.0 (0.0%) | 2,131,717 |
| 11 Sep 2023 | CNY | 8.29 | 8.29 | 8.04 | 8.09 | 8.09 | -0.09 (-1.10%) | 3,798,000 |
| 8 Sep 2023 | CNY | 8.25 | 8.37 | 8.16 | 8.18 | 8.18 | -0.07 (-0.85%) | 3,647,900 |
| 7 Sep 2023 | CNY | 8.11 | 8.37 | 8.07 | 8.25 | 8.25 | +0.11 (+1.35%) | 6,749,500 |
| 6 Sep 2023 | CNY | 8.08 | 8.21 | 8.08 | 8.14 | 8.14 | 0.0 (0.0%) | 2,556,800 |
| 5 Sep 2023 | CNY | 8.18 | 8.2 | 8.06 | 8.14 | 8.14 | -0.01 (-0.12%) | 3,187,600 |
| 4 Sep 2023 | CNY | 8.03 | 8.16 | 8.03 | 8.15 | 8.15 | +0.14 (+1.75%) | 4,347,535 |
| 1 Sep 2023 | CNY | 7.95 | 8.02 | 7.9 | 8.01 | 8.01 | +0.04 (+0.50%) | 2,431,633 |
| 31 Aug 2023 | CNY | 8.06 | 8.08 | 7.89 | 7.97 | 7.97 | -0.06 (-0.75%) | 3,575,391 |
| 30 Aug 2023 | CNY | 8.08 | 8.13 | 8 | 8.03 | 8.03 | -0.06 (-0.74%) | 3,904,758 |
| 29 Aug 2023 | CNY | 7.86 | 8.11 | 7.81 | 8.09 | 8.09 | +0.1 (+1.25%) | 5,437,601 |
| 28 Aug 2023 | CNY | 8.36 | 8.44 | 7.96 | 7.99 | 7.99 | -0.05 (-0.62%) | 5,896,300 |
| 25 Aug 2023 | CNY | 8.18 | 8.19 | 7.99 | 8.04 | 8.04 | -0.16 (-1.95%) | 5,306,231 |
| 24 Aug 2023 | CNY | 8.26 | 8.35 | 8.15 | 8.2 | 8.2 | -0.15 (-1.80%) | 5,714,857 |
| 23 Aug 2023 | CNY | 8.82 | 8.89 | 8.32 | 8.35 | 8.35 | -0.56 (-6.29%) | 9,488,326 |
| 22 Aug 2023 | CNY | 9.23 | 9.23 | 8.78 | 8.91 | 8.91 | -0.5 (-5.31%) | 12,036,112 |
| 21 Aug 2023 | CNY | 9.29 | 9.46 | 9.05 | 9.41 | 9.41 | +0.07 (+0.75%) | 14,557,369 |
| 18 Aug 2023 | CNY | 9.65 | 9.67 | 9.28 | 9.34 | 9.34 | -0.5 (-5.08%) | 14,393,589 |
| 17 Aug 2023 | CNY | 9.8 | 9.98 | 9.61 | 9.84 | 9.84 | -0.15 (-1.50%) | 14,827,999 |
| 16 Aug 2023 | CNY | 10.17 | 10.48 | 9.71 | 9.99 | 9.99 | +0.08 (+0.81%) | 25,951,739 |
| 15 Aug 2023 | CNY | 9.03 | 9.91 | 9 | 9.91 | 9.91 | +0.9 (+9.99%) | 17,627,870 |
| 14 Aug 2023 | CNY | 8.76 | 9.05 | 8.69 | 9.01 | 9.01 | +0.23 (+2.62%) | 2,121,100 |
