| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 9.79 | 9.89 | 9.6 | 9.82 | 9.82 | +0.04 (+0.41%) | 43,143,130 |
| 13 Oct 2023 | CNY | 9.61 | 9.9 | 9.49 | 9.78 | 9.78 | +0.15 (+1.56%) | 41,221,400 |
| 12 Oct 2023 | CNY | 9.72 | 9.82 | 9.6 | 9.63 | 9.63 | -0.1 (-1.03%) | 39,190,000 |
| 11 Oct 2023 | CNY | 9.96 | 10.01 | 9.65 | 9.73 | 9.73 | -0.23 (-2.31%) | 51,316,920 |
| 10 Oct 2023 | CNY | 10.15 | 10.22 | 9.96 | 9.96 | 9.96 | -0.28 (-2.73%) | 37,519,010 |
| 9 Oct 2023 | CNY | 9.98 | 10.31 | 9.93 | 10.24 | 10.24 | +0.18 (+1.79%) | 45,472,280 |
| 28 Sep 2023 | CNY | 10.12 | 10.18 | 10.01 | 10.06 | 10.06 | +0.16 (+1.62%) | 41,758,300 |
| 27 Sep 2023 | CNY | 9.88 | 10.02 | 9.88 | 9.9 | 9.9 | -0.01 (-0.10%) | 31,567,490 |
| 26 Sep 2023 | CNY | 10 | 10.06 | 9.88 | 9.91 | 9.91 | -0.19 (-1.88%) | 45,296,120 |
| 25 Sep 2023 | CNY | 9.92 | 10.23 | 9.91 | 10.1 | 10.1 | +0.15 (+1.51%) | 51,360,960 |
| 22 Sep 2023 | CNY | 10.03 | 10.1 | 9.85 | 9.95 | 9.95 | -0.12 (-1.19%) | 49,816,420 |
| 21 Sep 2023 | CNY | 9.98 | 10.15 | 9.94 | 10.07 | 10.07 | +0.02 (+0.20%) | 42,473,840 |
| 20 Sep 2023 | CNY | 10.01 | 10.13 | 9.93 | 10.05 | 10.05 | -0.07 (-0.69%) | 35,987,670 |
| 19 Sep 2023 | CNY | 10.2 | 10.38 | 10.03 | 10.12 | 10.12 | 0.0 (0.0%) | 74,622,790 |
| 18 Sep 2023 | CNY | 10.19 | 10.2 | 9.89 | 10.12 | 10.12 | +0.1 (+1.00%) | 64,726,720 |
| 15 Sep 2023 | CNY | 10.2 | 10.29 | 9.91 | 10.02 | 10.02 | -0.19 (-1.86%) | 84,842,610 |
| 14 Sep 2023 | CNY | 9.63 | 10.41 | 9.6 | 10.21 | 10.21 | +0.57 (+5.91%) | 145,122,350 |
| 13 Sep 2023 | CNY | 9.49 | 9.78 | 9.46 | 9.64 | 9.64 | +0.12 (+1.26%) | 47,176,510 |
| 12 Sep 2023 | CNY | 9.81 | 9.84 | 9.49 | 9.52 | 9.52 | -0.14 (-1.45%) | 49,903,290 |
| 11 Sep 2023 | CNY | 9.46 | 9.92 | 9.46 | 9.66 | 9.66 | +0.26 (+2.77%) | 81,440,740 |
| 8 Sep 2023 | CNY | 9.62 | 9.66 | 9.38 | 9.4 | 9.4 | -0.29 (-2.99%) | 58,543,330 |
| 7 Sep 2023 | CNY | 9.52 | 9.86 | 9.51 | 9.69 | 9.69 | 0.0 (0.0%) | 87,513,460 |
| 6 Sep 2023 | CNY | 9.56 | 9.78 | 9.41 | 9.69 | 9.69 | +0.04 (+0.41%) | 91,716,890 |
| 5 Sep 2023 | CNY | 9.48 | 9.85 | 9.36 | 9.65 | 9.65 | +0.16 (+1.69%) | 150,594,250 |
| 4 Sep 2023 | CNY | 9.23 | 9.57 | 9.19 | 9.49 | 9.49 | +0.46 (+5.09%) | 170,957,510 |
| 1 Sep 2023 | CNY | 8.36 | 9.05 | 8.36 | 9.03 | 9.03 | +0.69 (+8.27%) | 181,714,640 |
| 31 Aug 2023 | CNY | 8.31 | 8.38 | 8.25 | 8.34 | 8.34 | +0.09 (+1.09%) | 36,864,370 |
| 30 Aug 2023 | CNY | 8.32 | 8.36 | 8.18 | 8.25 | 8.25 | -0.07 (-0.84%) | 29,371,000 |
| 29 Aug 2023 | CNY | 8.3 | 8.37 | 8.26 | 8.32 | 8.32 | -0.05 (-0.60%) | 45,842,660 |
| 28 Aug 2023 | CNY | 8.43 | 8.55 | 8.3 | 8.37 | 8.37 | +0.26 (+3.21%) | 76,842,270 |
