| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 9.52 | 9.53 | 9.35 | 9.38 | 9.38 | -0.12 (-1.26%) | 5,093,475 |
| 22 Sep 2023 | CNY | 9.41 | 9.53 | 9.36 | 9.5 | 9.5 | +0.05 (+0.53%) | 5,900,320 |
| 21 Sep 2023 | CNY | 9.42 | 9.59 | 9.41 | 9.45 | 9.45 | -0.05 (-0.53%) | 6,451,859 |
| 20 Sep 2023 | CNY | 9.66 | 9.69 | 9.5 | 9.5 | 9.5 | -0.16 (-1.66%) | 7,595,801 |
| 19 Sep 2023 | CNY | 9.72 | 9.72 | 9.61 | 9.66 | 9.66 | -0.05 (-0.51%) | 4,873,336 |
| 18 Sep 2023 | CNY | 9.76 | 9.85 | 9.66 | 9.71 | 9.71 | -0.1 (-1.02%) | 8,309,857 |
| 15 Sep 2023 | CNY | 9.82 | 9.88 | 9.72 | 9.81 | 9.81 | +0.04 (+0.41%) | 6,641,147 |
| 14 Sep 2023 | CNY | 9.66 | 9.78 | 9.64 | 9.77 | 9.77 | +0.08 (+0.83%) | 5,377,574 |
| 13 Sep 2023 | CNY | 9.8 | 9.8 | 9.62 | 9.69 | 9.69 | -0.06 (-0.62%) | 5,221,147 |
| 12 Sep 2023 | CNY | 9.87 | 9.89 | 9.71 | 9.75 | 9.75 | -0.08 (-0.81%) | 6,249,670 |
| 11 Sep 2023 | CNY | 9.67 | 9.93 | 9.56 | 9.83 | 9.83 | +0.18 (+1.87%) | 10,800,179 |
| 8 Sep 2023 | CNY | 9.69 | 9.79 | 9.63 | 9.65 | 9.65 | -0.11 (-1.13%) | 6,725,213 |
| 7 Sep 2023 | CNY | 9.99 | 10.06 | 9.7 | 9.76 | 9.76 | -0.28 (-2.79%) | 11,647,795 |
| 6 Sep 2023 | CNY | 10.15 | 10.15 | 9.84 | 10.04 | 10.04 | -0.12 (-1.18%) | 13,738,598 |
| 5 Sep 2023 | CNY | 10.27 | 10.28 | 10.1 | 10.16 | 10.16 | -0.03 (-0.29%) | 14,012,120 |
| 4 Sep 2023 | CNY | 9.61 | 10.22 | 9.58 | 10.19 | 10.19 | +0.65 (+6.81%) | 27,464,464 |
| 1 Sep 2023 | CNY | 9.33 | 9.61 | 9.33 | 9.54 | 9.54 | +0.17 (+1.81%) | 5,407,812 |
| 31 Aug 2023 | CNY | 9.51 | 9.55 | 9.36 | 9.37 | 9.37 | -0.09 (-0.95%) | 4,885,553 |
| 30 Aug 2023 | CNY | 9.36 | 9.62 | 9.29 | 9.46 | 9.46 | +0.16 (+1.72%) | 10,129,790 |
| 29 Aug 2023 | CNY | 9.09 | 9.36 | 9.09 | 9.3 | 9.3 | +0.12 (+1.31%) | 8,289,132 |
| 28 Aug 2023 | CNY | 9.61 | 9.61 | 9.09 | 9.18 | 9.18 | +0.23 (+2.57%) | 11,169,117 |
| 25 Aug 2023 | CNY | 8.96 | 9.06 | 8.87 | 8.95 | 8.95 | 0.0 (0.0%) | 5,532,979 |
| 24 Aug 2023 | CNY | 9.08 | 9.14 | 8.91 | 8.95 | 8.95 | -0.09 (-1.00%) | 9,531,482 |
| 23 Aug 2023 | CNY | 9.43 | 9.44 | 8.86 | 9.04 | 9.04 | -0.39 (-4.14%) | 15,988,821 |
| 22 Aug 2023 | CNY | 9.58 | 9.59 | 9.26 | 9.43 | 9.43 | -0.05 (-0.53%) | 7,571,104 |
| 21 Aug 2023 | CNY | 9.67 | 9.67 | 9.48 | 9.48 | 9.48 | -0.11 (-1.15%) | 4,952,832 |
| 18 Aug 2023 | CNY | 9.8 | 9.86 | 9.59 | 9.59 | 9.59 | -0.21 (-2.14%) | 3,833,184 |
| 17 Aug 2023 | CNY | 9.59 | 9.84 | 9.42 | 9.8 | 9.8 | +0.19 (+1.98%) | 6,551,404 |
| 16 Aug 2023 | CNY | 9.6 | 9.77 | 9.56 | 9.61 | 9.61 | -0.02 (-0.21%) | 3,834,724 |
| 15 Aug 2023 | CNY | 9.86 | 9.88 | 9.6 | 9.63 | 9.63 | -0.18 (-1.83%) | 5,096,138 |
