| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 9.12 | 9.17 | 8.93 | 8.99 | 8.99 | -0.13 (-1.43%) | 3,768,210 |
| 17 Oct 2023 | CNY | 9.06 | 9.16 | 8.93 | 9.12 | 9.12 | +0.07 (+0.77%) | 4,535,200 |
| 16 Oct 2023 | CNY | 8.76 | 9.15 | 8.69 | 9.05 | 9.05 | +0.36 (+4.14%) | 5,619,500 |
| 13 Oct 2023 | CNY | 8.65 | 8.71 | 8.56 | 8.69 | 8.69 | +0.02 (+0.23%) | 1,534,800 |
| 12 Oct 2023 | CNY | 8.6 | 8.69 | 8.54 | 8.67 | 8.67 | +0.11 (+1.29%) | 1,899,800 |
| 11 Oct 2023 | CNY | 8.8 | 8.81 | 8.49 | 8.56 | 8.56 | -0.27 (-3.06%) | 2,933,177 |
| 10 Oct 2023 | CNY | 8.76 | 8.93 | 8.63 | 8.83 | 8.83 | +0.11 (+1.26%) | 2,305,001 |
| 9 Oct 2023 | CNY | 8.8 | 8.82 | 8.61 | 8.72 | 8.72 | -0.07 (-0.80%) | 2,633,101 |
| 28 Sep 2023 | CNY | 8.8 | 8.89 | 8.76 | 8.79 | 8.79 | -0.02 (-0.23%) | 1,640,200 |
| 27 Sep 2023 | CNY | 8.82 | 8.97 | 8.79 | 8.81 | 8.81 | -0.01 (-0.11%) | 2,216,800 |
| 26 Sep 2023 | CNY | 8.84 | 8.92 | 8.8 | 8.82 | 8.82 | -0.05 (-0.56%) | 2,214,301 |
| 25 Sep 2023 | CNY | 8.81 | 9.01 | 8.76 | 8.87 | 8.87 | +0.04 (+0.45%) | 2,417,211 |
| 22 Sep 2023 | CNY | 8.8 | 8.97 | 8.8 | 8.83 | 8.83 | -0.03 (-0.34%) | 2,428,261 |
| 21 Sep 2023 | CNY | 8.93 | 8.99 | 8.82 | 8.86 | 8.86 | -0.09 (-1.01%) | 2,850,000 |
| 20 Sep 2023 | CNY | 9.08 | 9.19 | 8.92 | 8.95 | 8.95 | -0.14 (-1.54%) | 4,861,400 |
| 19 Sep 2023 | CNY | 8.92 | 9.34 | 8.9 | 9.09 | 9.09 | +0.18 (+2.02%) | 5,754,600 |
| 18 Sep 2023 | CNY | 8.9 | 8.96 | 8.75 | 8.91 | 8.91 | +0.01 (+0.11%) | 2,475,284 |
| 15 Sep 2023 | CNY | 8.79 | 8.98 | 8.72 | 8.9 | 8.9 | +0.11 (+1.25%) | 3,290,600 |
| 14 Sep 2023 | CNY | 8.69 | 8.81 | 8.61 | 8.79 | 8.79 | +0.13 (+1.50%) | 1,645,000 |
| 13 Sep 2023 | CNY | 8.69 | 8.76 | 8.6 | 8.66 | 8.66 | +0.01 (+0.12%) | 1,266,900 |
| 12 Sep 2023 | CNY | 8.8 | 8.8 | 8.64 | 8.65 | 8.65 | -0.12 (-1.37%) | 1,617,900 |
| 11 Sep 2023 | CNY | 8.81 | 8.91 | 8.75 | 8.77 | 8.77 | -0.04 (-0.45%) | 1,933,400 |
| 8 Sep 2023 | CNY | 8.72 | 8.88 | 8.68 | 8.81 | 8.81 | -0.07 (-0.79%) | 2,205,800 |
| 7 Sep 2023 | CNY | 8.93 | 9.05 | 8.81 | 8.88 | 8.88 | -0.02 (-0.22%) | 4,042,817 |
| 6 Sep 2023 | CNY | 8.79 | 8.95 | 8.69 | 8.9 | 8.9 | +0.15 (+1.71%) | 4,288,000 |
| 5 Sep 2023 | CNY | 8.72 | 8.8 | 8.6 | 8.75 | 8.75 | +0.03 (+0.34%) | 2,320,100 |
| 4 Sep 2023 | CNY | 8.46 | 8.74 | 8.44 | 8.72 | 8.72 | +0.27 (+3.20%) | 3,834,976 |
| 1 Sep 2023 | CNY | 8.27 | 8.46 | 8.22 | 8.45 | 8.45 | +0.18 (+2.18%) | 1,985,000 |
| 31 Aug 2023 | CNY | 8.39 | 8.42 | 8.21 | 8.27 | 8.27 | -0.1 (-1.19%) | 1,157,500 |
| 30 Aug 2023 | CNY | 8.46 | 8.5 | 8.37 | 8.37 | 8.37 | -0.04 (-0.48%) | 1,104,700 |
