| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 9.81 | 9.84 | 9.49 | 9.52 | 9.52 | -0.14 (-1.45%) | 49,903,287 |
| 11 Sep 2023 | CNY | 9.46 | 9.92 | 9.46 | 9.66 | 9.66 | +0.26 (+2.77%) | 81,440,735 |
| 8 Sep 2023 | CNY | 9.62 | 9.66 | 9.38 | 9.4 | 9.4 | -0.29 (-2.99%) | 58,543,326 |
| 7 Sep 2023 | CNY | 9.52 | 9.86 | 9.51 | 9.69 | 9.69 | 0.0 (0.0%) | 87,513,463 |
| 6 Sep 2023 | CNY | 9.56 | 9.78 | 9.41 | 9.69 | 9.69 | +0.04 (+0.41%) | 91,716,893 |
| 5 Sep 2023 | CNY | 9.48 | 9.85 | 9.36 | 9.65 | 9.65 | +0.16 (+1.69%) | 150,594,251 |
| 4 Sep 2023 | CNY | 9.23 | 9.57 | 9.19 | 9.49 | 9.49 | +0.46 (+5.09%) | 170,957,514 |
| 1 Sep 2023 | CNY | 8.36 | 9.05 | 8.36 | 9.03 | 9.03 | +0.69 (+8.27%) | 181,714,644 |
| 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%) | 29,370,997 |
| 29 Aug 2023 | CNY | 8.3 | 8.37 | 8.26 | 8.32 | 8.32 | -0.05 (-0.60%) | 45,842,661 |
| 28 Aug 2023 | CNY | 8.43 | 8.55 | 8.3 | 8.37 | 8.37 | +0.26 (+3.21%) | 76,842,266 |
| 25 Aug 2023 | CNY | 8.19 | 8.23 | 8.09 | 8.11 | 8.11 | -0.13 (-1.58%) | 19,454,740 |
| 24 Aug 2023 | CNY | 8.36 | 8.37 | 8.18 | 8.24 | 8.24 | -0.14 (-1.67%) | 38,757,181 |
| 23 Aug 2023 | CNY | 8.21 | 8.5 | 8.21 | 8.38 | 8.38 | +0.16 (+1.95%) | 65,294,675 |
| 22 Aug 2023 | CNY | 8.07 | 8.22 | 8.01 | 8.22 | 8.22 | +0.16 (+1.99%) | 23,834,770 |
| 21 Aug 2023 | CNY | 8.22 | 8.25 | 8.06 | 8.06 | 8.06 | -0.18 (-2.18%) | 20,406,608 |
| 18 Aug 2023 | CNY | 8.25 | 8.35 | 8.23 | 8.24 | 8.24 | -0.05 (-0.60%) | 14,194,670 |
| 17 Aug 2023 | CNY | 8.35 | 8.35 | 8.2 | 8.29 | 8.29 | -0.06 (-0.72%) | 18,707,768 |
| 16 Aug 2023 | CNY | 8.35 | 8.38 | 8.31 | 8.35 | 8.35 | -0.03 (-0.36%) | 12,512,661 |
| 15 Aug 2023 | CNY | 8.35 | 8.4 | 8.33 | 8.38 | 8.38 | +0.04 (+0.48%) | 18,280,757 |
| 14 Aug 2023 | CNY | 8.4 | 8.4 | 8.3 | 8.34 | 8.34 | -0.09 (-1.07%) | 26,573,384 |
| 11 Aug 2023 | CNY | 8.6 | 8.61 | 8.41 | 8.43 | 8.43 | -0.17 (-1.98%) | 35,539,287 |
| 10 Aug 2023 | CNY | 8.54 | 8.67 | 8.52 | 8.6 | 8.6 | +0.08 (+0.94%) | 43,689,595 |
| 9 Aug 2023 | CNY | 8.57 | 8.57 | 8.47 | 8.52 | 8.52 | -0.09 (-1.05%) | 31,721,419 |
| 8 Aug 2023 | CNY | 8.74 | 8.74 | 8.52 | 8.61 | 8.61 | -0.13 (-1.49%) | 53,687,467 |
| 7 Aug 2023 | CNY | 8.85 | 8.86 | 8.71 | 8.74 | 8.74 | -0.12 (-1.35%) | 35,594,098 |
| 4 Aug 2023 | CNY | 8.88 | 8.99 | 8.84 | 8.86 | 8.86 | +0.01 (+0.11%) | 32,947,129 |
| 3 Aug 2023 | CNY | 8.84 | 8.87 | 8.81 | 8.85 | 8.85 | -0.03 (-0.34%) | 28,394,119 |
| 2 Aug 2023 | CNY | 9.11 | 9.12 | 8.86 | 8.88 | 8.88 | -0.19 (-2.09%) | 33,722,110 |
