| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 12.94 | 12.94 | 11.7 | 12.88 | 12.88 | +0.56 (+4.55%) | 48,940,772 |
| 21 Sep 2023 | CNY | 12.22 | 12.32 | 12.15 | 12.32 | 12.32 | +0.59 (+5.03%) | 5,484,410 |
| 20 Sep 2023 | CNY | 11.73 | 11.73 | 11.4 | 11.73 | 11.73 | +0.56 (+5.01%) | 13,227,206 |
| 19 Sep 2023 | CNY | 10.94 | 11.17 | 10.87 | 11.17 | 11.17 | +0.53 (+4.98%) | 7,765,844 |
| 18 Sep 2023 | CNY | 10.64 | 10.64 | 10 | 10.64 | 10.64 | +0.51 (+5.03%) | 41,961,824 |
| 15 Sep 2023 | CNY | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | +0.48 (+4.97%) | 767,800 |
| 14 Sep 2023 | CNY | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | +0.46 (+5.01%) | 544,601 |
| 13 Sep 2023 | CNY | 9 | 9.19 | 8.88 | 9.19 | 9.19 | +0.44 (+5.03%) | 15,410,274 |
| 12 Sep 2023 | CNY | 8.75 | 8.75 | 8.7 | 8.75 | 8.75 | +0.42 (+5.04%) | 15,068,373 |
| 11 Sep 2023 | CNY | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | +0.4 (+5.04%) | 2,190,700 |
| 8 Sep 2023 | CNY | 8.12 | 8.12 | 7.75 | 7.93 | 7.93 | -0.19 (-2.34%) | 18,300,601 |
| 7 Sep 2023 | CNY | 7.94 | 8.19 | 7.65 | 8.12 | 8.12 | +0.28 (+3.57%) | 21,069,526 |
| 6 Sep 2023 | CNY | 7.98 | 8.25 | 7.84 | 7.84 | 7.84 | -0.41 (-4.97%) | 30,915,096 |
| 5 Sep 2023 | CNY | 8.21 | 8.6 | 8.01 | 8.25 | 8.25 | +0.06 (+0.73%) | 38,133,285 |
| 4 Sep 2023 | CNY | 7.9 | 8.19 | 7.9 | 8.19 | 8.19 | +0.39 (+5%) | 7,202,901 |
| 1 Sep 2023 | CNY | 7.09 | 7.8 | 7.06 | 7.8 | 7.8 | +0.37 (+4.98%) | 29,295,929 |
| 31 Aug 2023 | CNY | 7.72 | 7.72 | 7.43 | 7.43 | 7.43 | -0.39 (-4.99%) | 24,007,905 |
| 30 Aug 2023 | CNY | 7.69 | 8.09 | 7.5 | 7.82 | 7.82 | +0.02 (+0.26%) | 28,492,080 |
| 29 Aug 2023 | CNY | 7.29 | 7.8 | 7.06 | 7.8 | 7.8 | +0.37 (+4.98%) | 31,085,373 |
| 28 Aug 2023 | CNY | 7.7 | 7.7 | 7.43 | 7.43 | 7.43 | -0.39 (-4.99%) | 18,541,100 |
| 25 Aug 2023 | CNY | 7.82 | 8.27 | 7.82 | 7.82 | 7.82 | -0.41 (-4.98%) | 25,246,114 |
| 24 Aug 2023 | CNY | 8.23 | 9.07 | 8.23 | 8.23 | 8.23 | -0.43 (-4.97%) | 33,701,216 |
| 23 Aug 2023 | CNY | 8.66 | 8.72 | 8.66 | 8.66 | 8.66 | -0.46 (-5.04%) | 4,345,100 |
| 22 Aug 2023 | CNY | 9.12 | 9.5 | 9.12 | 9.12 | 9.12 | -0.48 (-5%) | 25,168,606 |
| 21 Aug 2023 | CNY | 8.8 | 9.6 | 8.75 | 9.6 | 9.6 | +0.46 (+5.03%) | 33,992,733 |
| 18 Aug 2023 | CNY | 10.08 | 10.1 | 9.14 | 9.14 | 9.14 | -0.48 (-4.99%) | 16,078,140 |
| 17 Aug 2023 | CNY | 9.16 | 9.62 | 8.96 | 9.62 | 9.62 | +0.46 (+5.02%) | 16,822,664 |
| 16 Aug 2023 | CNY | 9 | 9.16 | 8.89 | 9.16 | 9.16 | +0.44 (+5.05%) | 13,927,440 |
| 15 Aug 2023 | CNY | 8.72 | 8.72 | 8.22 | 8.72 | 8.72 | +0.42 (+5.06%) | 31,360,482 |
| 14 Aug 2023 | CNY | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | +0.4 (+5.06%) | 1,187,302 |
