| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 9.67 | 9.73 | 9.6 | 9.65 | 9.65 | -0.01 (-0.10%) | 14,748,840 |
| 13 Oct 2023 | CNY | 9.62 | 9.71 | 9.58 | 9.66 | 9.66 | 0.0 (0.0%) | 12,810,400 |
| 12 Oct 2023 | CNY | 9.5 | 9.7 | 9.49 | 9.66 | 9.66 | +0.18 (+1.90%) | 17,363,900 |
| 11 Oct 2023 | CNY | 9.59 | 9.61 | 9.45 | 9.48 | 9.48 | -0.03 (-0.32%) | 14,502,400 |
| 10 Oct 2023 | CNY | 9.43 | 9.56 | 9.42 | 9.51 | 9.51 | +0.09 (+0.96%) | 14,929,900 |
| 9 Oct 2023 | CNY | 9.42 | 9.49 | 9.33 | 9.42 | 9.42 | -0.01 (-0.11%) | 9,613,000 |
| 28 Sep 2023 | CNY | 9.34 | 9.45 | 9.3 | 9.43 | 9.43 | +0.11 (+1.18%) | 12,077,300 |
| 27 Sep 2023 | CNY | 9.32 | 9.45 | 9.28 | 9.32 | 9.32 | -0.02 (-0.21%) | 9,038,400 |
| 26 Sep 2023 | CNY | 9.4 | 9.4 | 9.28 | 9.34 | 9.34 | -0.07 (-0.74%) | 9,496,310 |
| 25 Sep 2023 | CNY | 9.36 | 9.47 | 9.32 | 9.41 | 9.41 | +0.01 (+0.11%) | 13,727,080 |
| 22 Sep 2023 | CNY | 9.31 | 9.41 | 9.22 | 9.4 | 9.4 | +0.1 (+1.08%) | 10,475,150 |
| 21 Sep 2023 | CNY | 9.36 | 9.41 | 9.24 | 9.3 | 9.3 | -0.05 (-0.53%) | 11,333,200 |
| 20 Sep 2023 | CNY | 9.49 | 9.51 | 9.33 | 9.35 | 9.35 | -0.13 (-1.37%) | 12,827,960 |
| 19 Sep 2023 | CNY | 9.61 | 9.61 | 9.45 | 9.48 | 9.48 | -0.19 (-1.96%) | 15,480,140 |
| 18 Sep 2023 | CNY | 9.7 | 9.75 | 9.51 | 9.67 | 9.67 | -0.11 (-1.12%) | 24,212,590 |
| 15 Sep 2023 | CNY | 9.64 | 9.86 | 9.59 | 9.78 | 9.78 | +0.23 (+2.41%) | 31,875,350 |
| 14 Sep 2023 | CNY | 9.56 | 9.63 | 9.47 | 9.55 | 9.55 | 0.0 (0.0%) | 13,122,300 |
| 13 Sep 2023 | CNY | 9.63 | 9.69 | 9.48 | 9.55 | 9.55 | -0.15 (-1.55%) | 21,271,420 |
| 12 Sep 2023 | CNY | 9.73 | 9.81 | 9.68 | 9.7 | 9.7 | -0.08 (-0.82%) | 16,359,700 |
| 11 Sep 2023 | CNY | 9.72 | 9.86 | 9.61 | 9.78 | 9.78 | +0.01 (+0.10%) | 21,266,560 |
| 8 Sep 2023 | CNY | 9.56 | 9.84 | 9.49 | 9.77 | 9.77 | +0.2 (+2.09%) | 22,863,150 |
| 7 Sep 2023 | CNY | 9.78 | 9.8 | 9.55 | 9.57 | 9.57 | -0.25 (-2.55%) | 25,950,150 |
| 6 Sep 2023 | CNY | 9.58 | 9.85 | 9.56 | 9.82 | 9.82 | +0.16 (+1.66%) | 27,162,250 |
| 5 Sep 2023 | CNY | 9.5 | 9.68 | 9.46 | 9.66 | 9.66 | +0.08 (+0.84%) | 22,519,730 |
| 4 Sep 2023 | CNY | 9.46 | 9.59 | 9.37 | 9.58 | 9.58 | +0.13 (+1.38%) | 22,994,700 |
| 1 Sep 2023 | CNY | 9.5 | 9.57 | 9.36 | 9.45 | 9.45 | +0.03 (+0.32%) | 21,043,070 |
| 31 Aug 2023 | CNY | 9.5 | 9.66 | 9.36 | 9.42 | 9.42 | +0.01 (+0.11%) | 25,792,640 |
| 30 Aug 2023 | CNY | 9.32 | 9.59 | 9.3 | 9.41 | 9.41 | +0.08 (+0.86%) | 35,884,880 |
| 29 Aug 2023 | CNY | 9.2 | 9.42 | 9.06 | 9.33 | 9.33 | -0.13 (-1.37%) | 63,888,530 |
| 28 Aug 2023 | CNY | 9.52 | 9.54 | 9.22 | 9.46 | 9.46 | +0.79 (+9.11%) | 77,104,270 |
