| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 9.34 | 9.45 | 9.28 | 9.41 | 9.41 | +0.07 (+0.75%) | 2,884,000 |
| 13 Oct 2023 | CNY | 9.62 | 9.62 | 9.3 | 9.34 | 9.34 | -0.28 (-2.91%) | 4,112,500 |
| 12 Oct 2023 | CNY | 9.65 | 9.7 | 9.56 | 9.62 | 9.62 | -0.02 (-0.21%) | 2,405,900 |
| 11 Oct 2023 | CNY | 9.81 | 9.92 | 9.63 | 9.64 | 9.64 | -0.17 (-1.73%) | 3,179,410 |
| 10 Oct 2023 | CNY | 9.85 | 9.97 | 9.78 | 9.81 | 9.81 | 0.0 (0.0%) | 3,495,500 |
| 9 Oct 2023 | CNY | 9.99 | 9.99 | 9.74 | 9.81 | 9.81 | -0.18 (-1.80%) | 3,776,700 |
| 28 Sep 2023 | CNY | 10.01 | 10.15 | 9.95 | 9.99 | 9.99 | -0.04 (-0.40%) | 2,821,320 |
| 27 Sep 2023 | CNY | 9.78 | 10.2 | 9.67 | 10.03 | 10.03 | +0.24 (+2.45%) | 5,331,400 |
| 26 Sep 2023 | CNY | 9.94 | 10 | 9.77 | 9.79 | 9.79 | -0.2 (-2.00%) | 2,717,940 |
| 25 Sep 2023 | CNY | 10.06 | 10.24 | 9.95 | 9.99 | 9.99 | -0.1 (-0.99%) | 2,709,200 |
| 22 Sep 2023 | CNY | 9.8 | 10.11 | 9.78 | 10.09 | 10.09 | +0.26 (+2.64%) | 3,617,300 |
| 21 Sep 2023 | CNY | 9.96 | 10.02 | 9.82 | 9.83 | 9.83 | -0.16 (-1.60%) | 3,316,800 |
| 20 Sep 2023 | CNY | 10 | 10.18 | 9.93 | 9.99 | 9.99 | 0.0 (0.0%) | 3,578,800 |
| 19 Sep 2023 | CNY | 10.05 | 10.12 | 9.95 | 9.99 | 9.99 | -0.09 (-0.89%) | 2,479,900 |
| 18 Sep 2023 | CNY | 9.86 | 10.12 | 9.78 | 10.08 | 10.08 | +0.22 (+2.23%) | 2,903,000 |
| 15 Sep 2023 | CNY | 9.95 | 10.01 | 9.82 | 9.86 | 9.86 | -0.04 (-0.40%) | 2,996,600 |
| 14 Sep 2023 | CNY | 9.96 | 10.08 | 9.82 | 9.9 | 9.9 | -0.08 (-0.80%) | 2,349,200 |
| 13 Sep 2023 | CNY | 10.04 | 10.13 | 9.93 | 9.98 | 9.98 | -0.04 (-0.40%) | 2,711,120 |
| 12 Sep 2023 | CNY | 10.09 | 10.21 | 10.02 | 10.02 | 10.02 | -0.11 (-1.09%) | 2,248,600 |
| 11 Sep 2023 | CNY | 10.04 | 10.24 | 9.97 | 10.13 | 10.13 | +0.13 (+1.30%) | 3,183,900 |
| 8 Sep 2023 | CNY | 10.15 | 10.15 | 9.95 | 10 | 10 | -0.03 (-0.30%) | 3,136,500 |
| 7 Sep 2023 | CNY | 10.14 | 10.31 | 10.02 | 10.03 | 10.03 | -0.14 (-1.38%) | 3,736,400 |
| 6 Sep 2023 | CNY | 10.36 | 10.42 | 10.14 | 10.17 | 10.17 | -0.18 (-1.74%) | 4,830,900 |
| 5 Sep 2023 | CNY | 10.28 | 10.53 | 10.26 | 10.35 | 10.35 | +0.04 (+0.39%) | 6,206,200 |
| 4 Sep 2023 | CNY | 10.2 | 10.42 | 10.19 | 10.31 | 10.31 | +0.15 (+1.48%) | 4,823,200 |
| 1 Sep 2023 | CNY | 10.13 | 10.3 | 10.09 | 10.16 | 10.16 | +0.01 (+0.10%) | 4,039,100 |
| 31 Aug 2023 | CNY | 10 | 10.16 | 9.94 | 10.15 | 10.15 | +0.14 (+1.40%) | 6,233,200 |
| 30 Aug 2023 | CNY | 9.6 | 10.1 | 9.56 | 10.01 | 10.01 | +0.4 (+4.16%) | 9,064,500 |
| 29 Aug 2023 | CNY | 9.09 | 9.62 | 9.03 | 9.61 | 9.61 | +0.5 (+5.49%) | 7,789,900 |
| 28 Aug 2023 | CNY | 9.42 | 9.47 | 9.07 | 9.11 | 9.11 | +0.03 (+0.33%) | 5,625,700 |
