| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 9.93 | 10.41 | 9.91 | 10.2 | 10.2 | +0.28 (+2.82%) | 33,400,420 |
| 13 Oct 2023 | CNY | 9.9 | 10.08 | 9.9 | 9.92 | 9.92 | -0.19 (-1.88%) | 19,440,700 |
| 12 Oct 2023 | CNY | 9.59 | 10.22 | 9.59 | 10.11 | 10.11 | +0.5 (+5.20%) | 39,550,350 |
| 11 Oct 2023 | CNY | 9.77 | 9.78 | 9.6 | 9.61 | 9.61 | -0.17 (-1.74%) | 11,991,240 |
| 10 Oct 2023 | CNY | 9.68 | 9.82 | 9.55 | 9.78 | 9.78 | +0.06 (+0.62%) | 17,237,950 |
| 9 Oct 2023 | CNY | 9.68 | 9.86 | 9.68 | 9.72 | 9.72 | +0.07 (+0.73%) | 17,118,990 |
| 28 Sep 2023 | CNY | 9.5 | 9.74 | 9.5 | 9.65 | 9.65 | +0.17 (+1.79%) | 15,335,530 |
| 27 Sep 2023 | CNY | 9.5 | 9.6 | 9.47 | 9.48 | 9.48 | -0.05 (-0.52%) | 10,713,800 |
| 26 Sep 2023 | CNY | 9.53 | 9.67 | 9.49 | 9.53 | 9.53 | -0.06 (-0.63%) | 9,526,160 |
| 25 Sep 2023 | CNY | 9.67 | 9.74 | 9.57 | 9.59 | 9.59 | -0.09 (-0.93%) | 9,753,040 |
| 22 Sep 2023 | CNY | 9.53 | 9.69 | 9.48 | 9.68 | 9.68 | +0.11 (+1.15%) | 11,008,030 |
| 21 Sep 2023 | CNY | 9.71 | 9.81 | 9.52 | 9.57 | 9.57 | -0.19 (-1.95%) | 13,024,110 |
| 20 Sep 2023 | CNY | 9.91 | 9.91 | 9.76 | 9.76 | 9.76 | -0.2 (-2.01%) | 12,914,660 |
| 19 Sep 2023 | CNY | 10.08 | 10.09 | 9.93 | 9.96 | 9.96 | -0.21 (-2.06%) | 13,411,000 |
| 18 Sep 2023 | CNY | 9.91 | 10.29 | 9.85 | 10.17 | 10.17 | +0.26 (+2.62%) | 23,127,870 |
| 15 Sep 2023 | CNY | 10.04 | 10.07 | 9.86 | 9.91 | 9.91 | -0.08 (-0.80%) | 11,737,250 |
| 14 Sep 2023 | CNY | 9.95 | 10.2 | 9.89 | 9.99 | 9.99 | -0.11 (-1.09%) | 15,084,700 |
| 13 Sep 2023 | CNY | 10.25 | 10.27 | 10.05 | 10.1 | 10.1 | -0.22 (-2.13%) | 17,293,040 |
| 12 Sep 2023 | CNY | 10.43 | 10.53 | 10.29 | 10.32 | 10.32 | 0.0 (0.0%) | 19,779,350 |
| 11 Sep 2023 | CNY | 10.15 | 10.39 | 10.1 | 10.32 | 10.32 | +0.12 (+1.18%) | 23,503,250 |
| 8 Sep 2023 | CNY | 10.1 | 10.28 | 10.06 | 10.2 | 10.2 | +0.05 (+0.49%) | 14,162,280 |
| 7 Sep 2023 | CNY | 10.38 | 10.41 | 10.14 | 10.15 | 10.15 | -0.29 (-2.78%) | 22,277,060 |
| 6 Sep 2023 | CNY | 10.39 | 10.61 | 10.38 | 10.44 | 10.44 | -0.04 (-0.38%) | 23,735,400 |
| 5 Sep 2023 | CNY | 10.64 | 10.67 | 10.46 | 10.48 | 10.48 | -0.26 (-2.42%) | 30,503,640 |
| 4 Sep 2023 | CNY | 10.36 | 11.08 | 10.23 | 10.74 | 10.74 | -0.01 (-0.09%) | 70,016,400 |
| 1 Sep 2023 | CNY | 10.06 | 11 | 10.04 | 10.75 | 10.75 | +0.75 (+7.50%) | 80,261,340 |
| 31 Aug 2023 | CNY | 10.15 | 10.16 | 9.97 | 10 | 10 | -0.18 (-1.77%) | 15,994,240 |
| 30 Aug 2023 | CNY | 10.24 | 10.34 | 10.1 | 10.18 | 10.18 | -0.17 (-1.64%) | 25,038,240 |
| 29 Aug 2023 | CNY | 9.9 | 10.4 | 9.89 | 10.35 | 10.35 | +0.4 (+4.02%) | 37,429,560 |
| 28 Aug 2023 | CNY | 10.22 | 10.3 | 9.89 | 9.95 | 9.95 | +0.24 (+2.47%) | 29,642,910 |
