| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 8.46 | 8.55 | 8.34 | 8.38 | 8.38 | -0.08 (-0.95%) | 1,667,506 |
| 9 Oct 2023 | CNY | 8.55 | 8.65 | 8.43 | 8.46 | 8.46 | -0.08 (-0.94%) | 1,590,241 |
| 28 Sep 2023 | CNY | 8.46 | 8.56 | 8.42 | 8.54 | 8.54 | +0.06 (+0.71%) | 1,168,778 |
| 27 Sep 2023 | CNY | 8.38 | 8.56 | 8.31 | 8.48 | 8.48 | +0.1 (+1.19%) | 1,791,915 |
| 26 Sep 2023 | CNY | 8.35 | 8.48 | 8.26 | 8.38 | 8.38 | +0.03 (+0.36%) | 1,479,318 |
| 25 Sep 2023 | CNY | 8.36 | 8.41 | 8.26 | 8.35 | 8.35 | +0.05 (+0.60%) | 1,204,422 |
| 22 Sep 2023 | CNY | 8.1 | 8.33 | 8.09 | 8.3 | 8.3 | +0.15 (+1.84%) | 1,338,481 |
| 21 Sep 2023 | CNY | 8.25 | 8.33 | 8.15 | 8.15 | 8.15 | -0.1 (-1.21%) | 1,300,901 |
| 20 Sep 2023 | CNY | 8.27 | 8.41 | 8.21 | 8.25 | 8.25 | -0.05 (-0.60%) | 1,229,617 |
| 19 Sep 2023 | CNY | 8.38 | 8.42 | 8.28 | 8.3 | 8.3 | -0.14 (-1.66%) | 1,204,017 |
| 18 Sep 2023 | CNY | 8.4 | 8.5 | 8.26 | 8.44 | 8.44 | +0.13 (+1.56%) | 1,709,877 |
| 15 Sep 2023 | CNY | 8.38 | 8.45 | 8.28 | 8.31 | 8.31 | -0.06 (-0.72%) | 2,094,347 |
| 14 Sep 2023 | CNY | 8.45 | 8.52 | 8.3 | 8.37 | 8.37 | -0.08 (-0.95%) | 1,460,440 |
| 13 Sep 2023 | CNY | 8.59 | 8.59 | 8.41 | 8.45 | 8.45 | -0.14 (-1.63%) | 1,999,557 |
| 12 Sep 2023 | CNY | 8.62 | 8.68 | 8.49 | 8.59 | 8.59 | -0.01 (-0.12%) | 1,442,580 |
| 11 Sep 2023 | CNY | 8.54 | 8.67 | 8.49 | 8.6 | 8.6 | +0.09 (+1.06%) | 1,921,912 |
| 8 Sep 2023 | CNY | 8.55 | 8.62 | 8.49 | 8.51 | 8.51 | 0.0 (0.0%) | 2,199,892 |
| 7 Sep 2023 | CNY | 8.73 | 8.78 | 8.47 | 8.51 | 8.51 | -0.23 (-2.63%) | 3,640,347 |
| 6 Sep 2023 | CNY | 8.76 | 8.84 | 8.7 | 8.74 | 8.74 | -0.02 (-0.23%) | 2,812,602 |
| 5 Sep 2023 | CNY | 8.68 | 8.78 | 8.6 | 8.76 | 8.76 | +0.04 (+0.46%) | 3,719,642 |
| 4 Sep 2023 | CNY | 8.68 | 8.83 | 8.66 | 8.72 | 8.72 | +0.06 (+0.69%) | 4,061,523 |
| 1 Sep 2023 | CNY | 8.97 | 9.04 | 8.61 | 8.66 | 8.66 | -0.31 (-3.46%) | 6,357,363 |
| 31 Aug 2023 | CNY | 9.28 | 9.29 | 8.96 | 8.97 | 8.97 | -0.5 (-5.28%) | 10,035,398 |
| 30 Aug 2023 | CNY | 8.96 | 9.83 | 8.84 | 9.47 | 9.47 | +0.44 (+4.87%) | 15,856,664 |
| 29 Aug 2023 | CNY | 8.64 | 9.3 | 8.56 | 9.03 | 9.03 | +0.26 (+2.96%) | 12,211,371 |
| 28 Aug 2023 | CNY | 8.81 | 9 | 8.51 | 8.77 | 8.77 | +0.17 (+1.98%) | 10,049,668 |
| 25 Aug 2023 | CNY | 8.84 | 9.24 | 8.6 | 8.6 | 8.6 | -0.14 (-1.60%) | 12,131,293 |
| 24 Aug 2023 | CNY | 8.74 | 8.81 | 8.15 | 8.74 | 8.74 | -0.01 (-0.11%) | 9,031,005 |
| 23 Aug 2023 | CNY | 8.43 | 8.99 | 8.31 | 8.75 | 8.75 | +0.37 (+4.42%) | 6,942,254 |
| 22 Aug 2023 | CNY | 8.64 | 8.64 | 8.25 | 8.38 | 8.38 | -0.26 (-3.01%) | 2,371,127 |
