| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 9.4 | 9.4 | 9.28 | 9.34 | 9.34 | -0.07 (-0.74%) | 9,496,308 |
| 25 Sep 2023 | CNY | 9.36 | 9.47 | 9.32 | 9.41 | 9.41 | +0.01 (+0.11%) | 13,727,076 |
| 22 Sep 2023 | CNY | 9.31 | 9.41 | 9.22 | 9.4 | 9.4 | +0.1 (+1.08%) | 10,475,148 |
| 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%) | 12,827,964 |
| 19 Sep 2023 | CNY | 9.61 | 9.61 | 9.45 | 9.48 | 9.48 | -0.19 (-1.96%) | 15,480,139 |
| 18 Sep 2023 | CNY | 9.7 | 9.75 | 9.51 | 9.67 | 9.67 | -0.11 (-1.12%) | 24,212,586 |
| 15 Sep 2023 | CNY | 9.64 | 9.86 | 9.59 | 9.78 | 9.78 | +0.23 (+2.41%) | 31,875,348 |
| 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%) | 21,271,421 |
| 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%) | 21,266,561 |
| 8 Sep 2023 | CNY | 9.56 | 9.84 | 9.49 | 9.77 | 9.77 | +0.2 (+2.09%) | 22,863,149 |
| 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%) | 27,162,252 |
| 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%) | 22,994,701 |
| 1 Sep 2023 | CNY | 9.5 | 9.57 | 9.36 | 9.45 | 9.45 | +0.03 (+0.32%) | 21,043,066 |
| 31 Aug 2023 | CNY | 9.5 | 9.66 | 9.36 | 9.42 | 9.42 | +0.01 (+0.11%) | 25,792,637 |
| 30 Aug 2023 | CNY | 9.32 | 9.59 | 9.3 | 9.41 | 9.41 | +0.08 (+0.86%) | 35,884,882 |
| 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%) | 77,104,271 |
| 25 Aug 2023 | CNY | 8.64 | 8.79 | 8.6 | 8.67 | 8.67 | +0.09 (+1.05%) | 15,714,512 |
| 24 Aug 2023 | CNY | 8.56 | 8.69 | 8.49 | 8.58 | 8.58 | +0.03 (+0.35%) | 8,126,300 |
| 23 Aug 2023 | CNY | 8.86 | 8.86 | 8.52 | 8.55 | 8.55 | -0.34 (-3.82%) | 14,216,662 |
| 22 Aug 2023 | CNY | 8.87 | 8.91 | 8.7 | 8.89 | 8.89 | +0.09 (+1.02%) | 11,166,768 |
| 21 Aug 2023 | CNY | 8.96 | 9.07 | 8.8 | 8.8 | 8.8 | -0.14 (-1.57%) | 12,466,954 |
| 18 Aug 2023 | CNY | 9.04 | 9.1 | 8.93 | 8.94 | 8.94 | -0.1 (-1.11%) | 11,942,359 |
| 17 Aug 2023 | CNY | 8.88 | 9.05 | 8.78 | 9.04 | 9.04 | +0.16 (+1.80%) | 11,648,475 |
| 16 Aug 2023 | CNY | 9.06 | 9.07 | 8.87 | 8.88 | 8.88 | -0.24 (-2.63%) | 15,222,754 |
