| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 9.54 | 9.79 | 9.48 | 9.78 | 9.78 | +0.23 (+2.41%) | 6,768,205 |
| 21 Sep 2023 | CNY | 9.6 | 9.69 | 9.51 | 9.55 | 9.55 | -0.05 (-0.52%) | 4,759,966 |
| 20 Sep 2023 | CNY | 9.63 | 9.71 | 9.57 | 9.6 | 9.6 | -0.03 (-0.31%) | 4,747,071 |
| 19 Sep 2023 | CNY | 9.88 | 9.88 | 9.62 | 9.63 | 9.63 | -0.2 (-2.03%) | 6,657,743 |
| 18 Sep 2023 | CNY | 9.68 | 9.93 | 9.66 | 9.83 | 9.83 | +0.09 (+0.92%) | 8,990,420 |
| 15 Sep 2023 | CNY | 9.78 | 9.82 | 9.68 | 9.74 | 9.74 | -0.04 (-0.41%) | 6,977,045 |
| 14 Sep 2023 | CNY | 9.84 | 9.89 | 9.72 | 9.78 | 9.78 | -0.09 (-0.91%) | 6,317,818 |
| 13 Sep 2023 | CNY | 10.01 | 10.05 | 9.78 | 9.87 | 9.87 | -0.18 (-1.79%) | 8,047,975 |
| 12 Sep 2023 | CNY | 9.98 | 10.09 | 9.9 | 10.05 | 10.05 | +0.08 (+0.80%) | 9,345,751 |
| 11 Sep 2023 | CNY | 10 | 10.05 | 9.84 | 9.97 | 9.97 | -0.04 (-0.40%) | 9,779,757 |
| 8 Sep 2023 | CNY | 9.74 | 10.06 | 9.72 | 10.01 | 10.01 | +0.24 (+2.46%) | 11,710,503 |
| 7 Sep 2023 | CNY | 9.97 | 9.97 | 9.76 | 9.77 | 9.77 | -0.21 (-2.10%) | 7,551,707 |
| 6 Sep 2023 | CNY | 9.76 | 9.99 | 9.7 | 9.98 | 9.98 | +0.15 (+1.53%) | 10,001,202 |
| 5 Sep 2023 | CNY | 9.81 | 9.9 | 9.77 | 9.83 | 9.83 | -0.02 (-0.20%) | 5,970,795 |
| 4 Sep 2023 | CNY | 9.78 | 9.86 | 9.74 | 9.85 | 9.85 | +0.1 (+1.03%) | 7,161,352 |
| 1 Sep 2023 | CNY | 9.66 | 9.79 | 9.65 | 9.75 | 9.75 | +0.06 (+0.62%) | 6,779,984 |
| 31 Aug 2023 | CNY | 9.66 | 9.79 | 9.64 | 9.69 | 9.69 | +0.01 (+0.10%) | 7,397,659 |
| 30 Aug 2023 | CNY | 9.6 | 9.79 | 9.59 | 9.68 | 9.68 | +0.08 (+0.83%) | 8,479,097 |
| 29 Aug 2023 | CNY | 9.3 | 9.62 | 9.26 | 9.6 | 9.6 | +0.28 (+3.00%) | 9,383,730 |
| 28 Aug 2023 | CNY | 9.6 | 9.67 | 9.26 | 9.32 | 9.32 | +0.12 (+1.30%) | 11,231,350 |
| 25 Aug 2023 | CNY | 9.38 | 9.39 | 9.15 | 9.2 | 9.2 | -0.23 (-2.44%) | 8,587,763 |
| 24 Aug 2023 | CNY | 9.41 | 9.54 | 9.34 | 9.43 | 9.43 | +0.02 (+0.21%) | 5,747,097 |
| 23 Aug 2023 | CNY | 9.64 | 9.66 | 9.4 | 9.41 | 9.41 | -0.22 (-2.28%) | 5,578,830 |
| 22 Aug 2023 | CNY | 9.55 | 9.66 | 9.43 | 9.63 | 9.63 | +0.11 (+1.16%) | 5,997,337 |
| 21 Aug 2023 | CNY | 9.71 | 9.8 | 9.5 | 9.52 | 9.52 | -0.17 (-1.75%) | 6,674,783 |
| 18 Aug 2023 | CNY | 9.78 | 9.88 | 9.68 | 9.69 | 9.69 | -0.12 (-1.22%) | 6,843,063 |
| 17 Aug 2023 | CNY | 9.47 | 9.84 | 9.41 | 9.81 | 9.81 | +0.31 (+3.26%) | 11,397,852 |
| 16 Aug 2023 | CNY | 9.61 | 9.65 | 9.5 | 9.5 | 9.5 | -0.11 (-1.14%) | 4,890,344 |
| 15 Aug 2023 | CNY | 9.72 | 9.77 | 9.54 | 9.61 | 9.61 | -0.09 (-0.93%) | 5,762,844 |
| 14 Aug 2023 | CNY | 9.6 | 9.71 | 9.52 | 9.7 | 9.7 | +0.02 (+0.21%) | 6,305,741 |
