| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 7.97 | 8.15 | 7.96 | 8.04 | 8.04 | -0.01 (-0.12%) | 827,022 |
| 19 Sep 2023 | CNY | 8.25 | 8.25 | 7.99 | 8.05 | 8.05 | -0.12 (-1.47%) | 715,663 |
| 18 Sep 2023 | CNY | 7.97 | 8.27 | 7.97 | 8.17 | 8.17 | +0.12 (+1.49%) | 1,022,744 |
| 15 Sep 2023 | CNY | 8.14 | 8.37 | 7.96 | 8.05 | 8.05 | -0.09 (-1.11%) | 713,508 |
| 14 Sep 2023 | CNY | 8.25 | 8.25 | 8.05 | 8.14 | 8.14 | -0.11 (-1.33%) | 685,292 |
| 13 Sep 2023 | CNY | 8.32 | 8.39 | 8.16 | 8.25 | 8.25 | -0.05 (-0.60%) | 846,788 |
| 12 Sep 2023 | CNY | 8.45 | 8.55 | 8.26 | 8.3 | 8.3 | -0.03 (-0.36%) | 862,012 |
| 11 Sep 2023 | CNY | 8.45 | 8.45 | 8.19 | 8.33 | 8.33 | +0.05 (+0.60%) | 1,005,584 |
| 8 Sep 2023 | CNY | 8.23 | 8.4 | 8.17 | 8.28 | 8.28 | +0.05 (+0.61%) | 1,021,778 |
| 7 Sep 2023 | CNY | 8.34 | 8.39 | 8.19 | 8.23 | 8.23 | -0.13 (-1.56%) | 1,063,564 |
| 6 Sep 2023 | CNY | 8.3 | 8.38 | 8.19 | 8.36 | 8.36 | +0.07 (+0.84%) | 896,128 |
| 5 Sep 2023 | CNY | 8.35 | 8.45 | 8.2 | 8.29 | 8.29 | -0.06 (-0.72%) | 925,678 |
| 4 Sep 2023 | CNY | 8.59 | 8.59 | 8.16 | 8.35 | 8.35 | -0.01 (-0.12%) | 1,472,772 |
| 1 Sep 2023 | CNY | 8.34 | 8.59 | 8.3 | 8.36 | 8.36 | +0.02 (+0.24%) | 1,545,943 |
| 31 Aug 2023 | CNY | 8.28 | 8.51 | 8.24 | 8.34 | 8.34 | +0.04 (+0.48%) | 2,279,441 |
| 30 Aug 2023 | CNY | 8.04 | 8.41 | 8.04 | 8.3 | 8.3 | +0.28 (+3.49%) | 1,942,276 |
| 29 Aug 2023 | CNY | 7.47 | 8.04 | 7.47 | 8.02 | 8.02 | +0.53 (+7.08%) | 2,024,974 |
| 28 Aug 2023 | CNY | 7.84 | 7.84 | 7.46 | 7.49 | 7.49 | +0.11 (+1.49%) | 1,355,554 |
| 25 Aug 2023 | CNY | 7.52 | 7.62 | 7.33 | 7.38 | 7.38 | -0.18 (-2.38%) | 819,068 |
| 24 Aug 2023 | CNY | 7.61 | 7.67 | 7.42 | 7.56 | 7.56 | -0.06 (-0.79%) | 1,301,090 |
| 23 Aug 2023 | CNY | 7.69 | 7.75 | 7.6 | 7.62 | 7.62 | -0.17 (-2.18%) | 747,854 |
| 22 Aug 2023 | CNY | 8.07 | 8.07 | 7.61 | 7.79 | 7.79 | -0.16 (-2.01%) | 1,957,171 |
| 21 Aug 2023 | CNY | 8.11 | 8.22 | 7.89 | 7.95 | 7.95 | -0.21 (-2.57%) | 2,635,952 |
| 18 Aug 2023 | CNY | 7.9 | 8.65 | 7.86 | 8.16 | 8.16 | +0.3 (+3.82%) | 4,674,127 |
| 17 Aug 2023 | CNY | 7.72 | 7.87 | 7.59 | 7.86 | 7.86 | +0.15 (+1.95%) | 749,812 |
| 16 Aug 2023 | CNY | 7.77 | 7.85 | 7.67 | 7.71 | 7.71 | -0.11 (-1.41%) | 700,367 |
| 15 Aug 2023 | CNY | 7.84 | 7.87 | 7.76 | 7.82 | 7.82 | 0.0 (0.0%) | 447,786 |
| 14 Aug 2023 | CNY | 7.87 | 7.92 | 7.74 | 7.82 | 7.82 | -0.05 (-0.64%) | 796,431 |
| 11 Aug 2023 | CNY | 8.05 | 8.05 | 7.86 | 7.87 | 7.87 | -0.2 (-2.48%) | 616,477 |
| 10 Aug 2023 | CNY | 7.85 | 8.13 | 7.83 | 8.07 | 8.07 | +0.21 (+2.67%) | 1,258,258 |
