| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 8.3 | 8.38 | 8.26 | 8.34 | 8.34 | +0.09 (+1.09%) | 2,435,152 |
| 27 Sep 2023 | CNY | 8.07 | 8.34 | 7.99 | 8.25 | 8.25 | +0.2 (+2.48%) | 4,424,948 |
| 26 Sep 2023 | CNY | 8.27 | 8.28 | 8.05 | 8.05 | 8.05 | -0.26 (-3.13%) | 3,903,784 |
| 25 Sep 2023 | CNY | 8.2 | 8.32 | 8.09 | 8.31 | 8.31 | +0.1 (+1.22%) | 3,554,239 |
| 22 Sep 2023 | CNY | 8.14 | 8.23 | 8.02 | 8.21 | 8.21 | +0.09 (+1.11%) | 2,457,286 |
| 21 Sep 2023 | CNY | 8.15 | 8.45 | 8.1 | 8.12 | 8.12 | -0.08 (-0.98%) | 3,791,268 |
| 20 Sep 2023 | CNY | 8.21 | 8.25 | 8.13 | 8.2 | 8.2 | +0.04 (+0.49%) | 2,058,728 |
| 19 Sep 2023 | CNY | 8.24 | 8.28 | 8.12 | 8.16 | 8.16 | -0.08 (-0.97%) | 1,990,926 |
| 18 Sep 2023 | CNY | 8.25 | 8.29 | 8.15 | 8.24 | 8.24 | +0.01 (+0.12%) | 2,161,899 |
| 15 Sep 2023 | CNY | 8.22 | 8.3 | 8.16 | 8.23 | 8.23 | +0.05 (+0.61%) | 2,241,200 |
| 14 Sep 2023 | CNY | 8.27 | 8.27 | 8.12 | 8.18 | 8.18 | -0.02 (-0.24%) | 2,072,426 |
| 13 Sep 2023 | CNY | 8.28 | 8.28 | 8.17 | 8.2 | 8.2 | -0.08 (-0.97%) | 2,279,460 |
| 12 Sep 2023 | CNY | 8.29 | 8.32 | 8.23 | 8.28 | 8.28 | +0.01 (+0.12%) | 1,811,652 |
| 11 Sep 2023 | CNY | 8.21 | 8.31 | 8.14 | 8.27 | 8.27 | +0.13 (+1.60%) | 2,433,662 |
| 8 Sep 2023 | CNY | 8.16 | 8.2 | 8.11 | 8.14 | 8.14 | -0.02 (-0.25%) | 1,587,498 |
| 7 Sep 2023 | CNY | 8.28 | 8.33 | 8.16 | 8.16 | 8.16 | -0.12 (-1.45%) | 2,845,422 |
| 6 Sep 2023 | CNY | 8.13 | 8.29 | 8.08 | 8.28 | 8.28 | +0.11 (+1.35%) | 2,509,401 |
| 5 Sep 2023 | CNY | 8.16 | 8.24 | 8.09 | 8.17 | 8.17 | 0.0 (0.0%) | 2,279,742 |
| 4 Sep 2023 | CNY | 8.14 | 8.17 | 8.01 | 8.17 | 8.17 | +0.18 (+2.25%) | 3,117,636 |
| 1 Sep 2023 | CNY | 8.05 | 8.05 | 7.96 | 7.99 | 7.99 | -0.03 (-0.37%) | 1,504,900 |
| 31 Aug 2023 | CNY | 8.07 | 8.07 | 7.95 | 8.02 | 8.02 | -0.02 (-0.25%) | 2,792,330 |
| 30 Aug 2023 | CNY | 7.95 | 8.15 | 7.94 | 8.04 | 8.04 | +0.13 (+1.64%) | 3,255,948 |
| 29 Aug 2023 | CNY | 7.66 | 7.94 | 7.65 | 7.91 | 7.91 | +0.25 (+3.26%) | 3,609,302 |
| 28 Aug 2023 | CNY | 7.79 | 7.9 | 7.58 | 7.66 | 7.66 | +0.17 (+2.27%) | 3,656,918 |
| 25 Aug 2023 | CNY | 7.6 | 7.68 | 7.46 | 7.49 | 7.49 | -0.16 (-2.09%) | 2,507,620 |
| 24 Aug 2023 | CNY | 7.61 | 7.78 | 7.55 | 7.65 | 7.65 | +0.02 (+0.26%) | 1,939,638 |
| 23 Aug 2023 | CNY | 7.73 | 7.79 | 7.61 | 7.63 | 7.63 | -0.16 (-2.05%) | 1,599,322 |
| 22 Aug 2023 | CNY | 7.88 | 7.92 | 7.6 | 7.79 | 7.79 | -0.04 (-0.51%) | 3,496,861 |
| 21 Aug 2023 | CNY | 7.93 | 8.02 | 7.8 | 7.83 | 7.83 | -0.14 (-1.76%) | 2,329,862 |
| 18 Aug 2023 | CNY | 8.11 | 8.17 | 7.96 | 7.97 | 7.97 | -0.1 (-1.24%) | 2,115,058 |
