| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 7.41 | 7.45 | 7.37 | 7.41 | 7.41 | +0.03 (+0.41%) | 1,065,960 |
| 13 Oct 2023 | CNY | 7.4 | 7.44 | 7.36 | 7.38 | 7.38 | -0.07 (-0.94%) | 1,411,760 |
| 12 Oct 2023 | CNY | 7.48 | 7.52 | 7.36 | 7.45 | 7.45 | +0.02 (+0.27%) | 1,281,720 |
| 11 Oct 2023 | CNY | 7.54 | 7.55 | 7.41 | 7.43 | 7.43 | -0.09 (-1.20%) | 1,471,890 |
| 10 Oct 2023 | CNY | 7.64 | 7.66 | 7.49 | 7.52 | 7.52 | -0.05 (-0.66%) | 1,302,650 |
| 9 Oct 2023 | CNY | 7.77 | 7.77 | 7.5 | 7.57 | 7.57 | -0.21 (-2.70%) | 2,023,730 |
| 28 Sep 2023 | CNY | 7.64 | 7.8 | 7.64 | 7.78 | 7.78 | +0.12 (+1.57%) | 1,786,380 |
| 27 Sep 2023 | CNY | 7.59 | 7.72 | 7.53 | 7.66 | 7.66 | +0.08 (+1.06%) | 1,302,220 |
| 26 Sep 2023 | CNY | 7.73 | 7.73 | 7.57 | 7.58 | 7.58 | -0.15 (-1.94%) | 1,365,090 |
| 25 Sep 2023 | CNY | 7.72 | 7.8 | 7.68 | 7.73 | 7.73 | +0.01 (+0.13%) | 1,403,730 |
| 22 Sep 2023 | CNY | 7.64 | 7.74 | 7.58 | 7.72 | 7.72 | +0.07 (+0.92%) | 1,404,420 |
| 21 Sep 2023 | CNY | 7.64 | 7.79 | 7.59 | 7.65 | 7.65 | -0.01 (-0.13%) | 1,604,150 |
| 20 Sep 2023 | CNY | 7.67 | 7.71 | 7.62 | 7.66 | 7.66 | -0.01 (-0.13%) | 1,135,000 |
| 19 Sep 2023 | CNY | 7.8 | 7.8 | 7.63 | 7.67 | 7.67 | -0.08 (-1.03%) | 1,098,730 |
| 18 Sep 2023 | CNY | 7.58 | 7.79 | 7.53 | 7.75 | 7.75 | +0.13 (+1.71%) | 1,839,000 |
| 15 Sep 2023 | CNY | 7.52 | 7.66 | 7.48 | 7.62 | 7.62 | +0.13 (+1.74%) | 1,526,860 |
| 14 Sep 2023 | CNY | 7.64 | 7.64 | 7.45 | 7.49 | 7.49 | -0.13 (-1.71%) | 950,720 |
| 13 Sep 2023 | CNY | 7.63 | 7.68 | 7.57 | 7.62 | 7.62 | -0.04 (-0.52%) | 1,259,290 |
| 12 Sep 2023 | CNY | 7.8 | 7.8 | 7.58 | 7.66 | 7.66 | +0.01 (+0.13%) | 2,042,680 |
| 11 Sep 2023 | CNY | 7.68 | 7.71 | 7.57 | 7.65 | 7.65 | +0.02 (+0.26%) | 1,916,900 |
| 8 Sep 2023 | CNY | 7.7 | 7.76 | 7.59 | 7.63 | 7.63 | -0.05 (-0.65%) | 2,024,110 |
| 7 Sep 2023 | CNY | 7.79 | 7.81 | 7.65 | 7.68 | 7.68 | -0.08 (-1.03%) | 2,097,730 |
| 6 Sep 2023 | CNY | 7.82 | 7.88 | 7.7 | 7.76 | 7.76 | -0.06 (-0.77%) | 2,952,390 |
| 5 Sep 2023 | CNY | 7.82 | 7.87 | 7.75 | 7.82 | 7.82 | +0.02 (+0.26%) | 3,230,010 |
| 4 Sep 2023 | CNY | 7.78 | 7.85 | 7.73 | 7.8 | 7.8 | +0.02 (+0.26%) | 1,588,700 |
| 1 Sep 2023 | CNY | 7.7 | 7.78 | 7.62 | 7.78 | 7.78 | +0.1 (+1.30%) | 2,404,870 |
| 31 Aug 2023 | CNY | 7.72 | 7.8 | 7.65 | 7.68 | 7.68 | -0.05 (-0.65%) | 1,991,500 |
| 30 Aug 2023 | CNY | 7.6 | 7.75 | 7.59 | 7.73 | 7.73 | +0.15 (+1.98%) | 2,455,080 |
| 29 Aug 2023 | CNY | 7.43 | 7.59 | 7.36 | 7.58 | 7.58 | +0.23 (+3.13%) | 1,727,280 |
| 28 Aug 2023 | CNY | 7.44 | 7.56 | 7.3 | 7.35 | 7.35 | +0.19 (+2.65%) | 2,014,110 |
