| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 9.45 | 9.8 | 9.38 | 9.61 | 9.61 | -0.18 (-1.84%) | 112,345,890 |
| 26 Sep 2023 | CNY | 9.02 | 9.79 | 8.85 | 9.79 | 9.79 | +0.89 (+10.00%) | 92,549,770 |
| 25 Sep 2023 | CNY | 9.11 | 9.3 | 8.82 | 8.9 | 8.9 | -0.21 (-2.31%) | 64,119,470 |
| 22 Sep 2023 | CNY | 8.54 | 9.16 | 8.51 | 9.11 | 9.11 | +0.6 (+7.05%) | 76,534,520 |
| 21 Sep 2023 | CNY | 8.44 | 8.65 | 8.41 | 8.51 | 8.51 | -0.06 (-0.70%) | 21,492,010 |
| 20 Sep 2023 | CNY | 8.59 | 8.81 | 8.5 | 8.57 | 8.57 | -0.05 (-0.58%) | 26,581,290 |
| 19 Sep 2023 | CNY | 8.8 | 8.85 | 8.6 | 8.62 | 8.62 | -0.17 (-1.93%) | 28,944,370 |
| 18 Sep 2023 | CNY | 8.88 | 8.97 | 8.72 | 8.79 | 8.79 | -0.15 (-1.68%) | 24,819,360 |
| 15 Sep 2023 | CNY | 9.1 | 9.1 | 8.88 | 8.94 | 8.94 | -0.14 (-1.54%) | 31,100,440 |
| 14 Sep 2023 | CNY | 9.06 | 9.2 | 9 | 9.08 | 9.08 | -0.05 (-0.55%) | 30,601,520 |
| 13 Sep 2023 | CNY | 9.6 | 9.6 | 8.98 | 9.13 | 9.13 | -0.46 (-4.80%) | 63,076,190 |
| 12 Sep 2023 | CNY | 9.4 | 9.79 | 9.24 | 9.59 | 9.59 | +0.19 (+2.02%) | 83,775,520 |
| 11 Sep 2023 | CNY | 9.16 | 9.56 | 9 | 9.4 | 9.4 | +0.28 (+3.07%) | 53,056,010 |
| 8 Sep 2023 | CNY | 9.12 | 9.23 | 9.03 | 9.12 | 9.12 | -0.13 (-1.41%) | 33,351,830 |
| 7 Sep 2023 | CNY | 9.78 | 9.79 | 9.25 | 9.25 | 9.25 | -0.53 (-5.42%) | 59,180,240 |
| 6 Sep 2023 | CNY | 9.42 | 9.8 | 9.32 | 9.78 | 9.78 | +0.24 (+2.52%) | 60,192,210 |
| 5 Sep 2023 | CNY | 9.77 | 9.77 | 9.49 | 9.54 | 9.54 | -0.23 (-2.35%) | 44,669,840 |
| 4 Sep 2023 | CNY | 9.63 | 9.79 | 9.47 | 9.77 | 9.77 | +0.18 (+1.88%) | 51,396,590 |
| 1 Sep 2023 | CNY | 9.57 | 9.84 | 9.49 | 9.59 | 9.59 | +0.02 (+0.21%) | 51,274,120 |
| 31 Aug 2023 | CNY | 9.57 | 9.74 | 9.4 | 9.57 | 9.57 | 0.0 (0.0%) | 49,090,520 |
| 30 Aug 2023 | CNY | 9.62 | 9.75 | 9.4 | 9.57 | 9.57 | +0.03 (+0.31%) | 69,937,080 |
| 29 Aug 2023 | CNY | 9.2 | 9.64 | 8.98 | 9.54 | 9.54 | +0.27 (+2.91%) | 70,176,240 |
| 28 Aug 2023 | CNY | 9.49 | 9.76 | 9.22 | 9.27 | 9.27 | +0.37 (+4.16%) | 93,822,790 |
| 25 Aug 2023 | CNY | 9.5 | 9.5 | 8.9 | 8.9 | 8.9 | -0.99 (-10.01%) | 66,188,030 |
| 24 Aug 2023 | CNY | 10.05 | 10.29 | 9.81 | 9.89 | 9.89 | +0.06 (+0.61%) | 64,200,390 |
| 23 Aug 2023 | CNY | 10.26 | 10.3 | 9.83 | 9.83 | 9.83 | -0.54 (-5.21%) | 59,737,950 |
| 22 Aug 2023 | CNY | 10.38 | 10.45 | 9.98 | 10.37 | 10.37 | +0.24 (+2.37%) | 72,062,630 |
| 21 Aug 2023 | CNY | 9.9 | 10.53 | 9.75 | 10.13 | 10.13 | +0.26 (+2.63%) | 74,171,610 |
| 18 Aug 2023 | CNY | 10.33 | 10.45 | 9.86 | 9.87 | 9.87 | -0.53 (-5.10%) | 62,950,240 |
| 17 Aug 2023 | CNY | 10.1 | 10.65 | 9.84 | 10.4 | 10.4 | +0.15 (+1.46%) | 86,907,360 |
