| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 9.5 | 9.59 | 9.45 | 9.56 | 9.56 | +0.04 (+0.42%) | 4,277,030 |
| 13 Oct 2023 | CNY | 9.63 | 9.64 | 9.39 | 9.52 | 9.52 | -0.13 (-1.35%) | 7,666,500 |
| 12 Oct 2023 | CNY | 9.55 | 9.65 | 9.48 | 9.65 | 9.65 | +0.14 (+1.47%) | 5,002,880 |
| 11 Oct 2023 | CNY | 9.58 | 9.63 | 9.5 | 9.51 | 9.51 | -0.07 (-0.73%) | 4,770,070 |
| 10 Oct 2023 | CNY | 9.65 | 9.71 | 9.56 | 9.58 | 9.58 | -0.04 (-0.42%) | 3,624,520 |
| 9 Oct 2023 | CNY | 9.66 | 9.67 | 9.55 | 9.62 | 9.62 | -0.06 (-0.62%) | 3,847,000 |
| 28 Sep 2023 | CNY | 9.59 | 9.68 | 9.55 | 9.68 | 9.68 | +0.14 (+1.47%) | 5,052,500 |
| 27 Sep 2023 | CNY | 9.48 | 9.64 | 9.46 | 9.54 | 9.54 | +0.02 (+0.21%) | 4,007,600 |
| 26 Sep 2023 | CNY | 9.61 | 9.69 | 9.51 | 9.52 | 9.52 | -0.14 (-1.45%) | 5,224,480 |
| 25 Sep 2023 | CNY | 9.72 | 9.76 | 9.64 | 9.66 | 9.66 | -0.07 (-0.72%) | 4,468,980 |
| 22 Sep 2023 | CNY | 9.6 | 9.74 | 9.56 | 9.73 | 9.73 | +0.1 (+1.04%) | 5,253,900 |
| 21 Sep 2023 | CNY | 9.7 | 9.81 | 9.61 | 9.63 | 9.63 | -0.13 (-1.33%) | 5,569,700 |
| 20 Sep 2023 | CNY | 9.91 | 10 | 9.75 | 9.76 | 9.76 | -0.24 (-2.40%) | 8,865,570 |
| 19 Sep 2023 | CNY | 10.05 | 10.14 | 9.98 | 10 | 10 | -0.12 (-1.19%) | 6,969,790 |
| 18 Sep 2023 | CNY | 10.17 | 10.19 | 9.9 | 10.12 | 10.12 | -0.08 (-0.78%) | 11,127,930 |
| 15 Sep 2023 | CNY | 10.56 | 10.62 | 10.18 | 10.2 | 10.2 | -0.35 (-3.32%) | 17,989,730 |
| 14 Sep 2023 | CNY | 10.5 | 10.8 | 10.5 | 10.55 | 10.55 | -0.39 (-3.56%) | 27,213,440 |
| 13 Sep 2023 | CNY | 10.44 | 11.24 | 10.44 | 10.94 | 10.94 | +0.72 (+7.05%) | 44,356,370 |
| 12 Sep 2023 | CNY | 10.22 | 10.4 | 10.14 | 10.22 | 10.22 | 0.0 (0.0%) | 6,980,550 |
| 11 Sep 2023 | CNY | 10.2 | 10.28 | 10.17 | 10.22 | 10.22 | -0.04 (-0.39%) | 5,026,000 |
| 8 Sep 2023 | CNY | 10.12 | 10.33 | 10.12 | 10.26 | 10.26 | +0.15 (+1.48%) | 5,922,180 |
| 7 Sep 2023 | CNY | 10.2 | 10.25 | 10.1 | 10.11 | 10.11 | -0.16 (-1.56%) | 5,181,580 |
| 6 Sep 2023 | CNY | 10.38 | 10.41 | 10.21 | 10.27 | 10.27 | -0.16 (-1.53%) | 6,127,360 |
| 5 Sep 2023 | CNY | 10.23 | 10.49 | 10.21 | 10.43 | 10.43 | +0.15 (+1.46%) | 10,488,670 |
| 4 Sep 2023 | CNY | 10.12 | 10.29 | 10.06 | 10.28 | 10.28 | +0.21 (+2.09%) | 8,694,410 |
| 1 Sep 2023 | CNY | 9.96 | 10.1 | 9.96 | 10.07 | 10.07 | 0.0 (0.0%) | 5,539,610 |
| 31 Aug 2023 | CNY | 10.01 | 10.16 | 9.91 | 10.07 | 10.07 | +0.04 (+0.40%) | 8,620,520 |
| 30 Aug 2023 | CNY | 10.07 | 10.18 | 9.97 | 10.03 | 10.03 | -0.06 (-0.59%) | 6,752,470 |
| 29 Aug 2023 | CNY | 9.99 | 10.1 | 9.96 | 10.09 | 10.09 | +0.18 (+1.82%) | 6,634,450 |
| 28 Aug 2023 | CNY | 10.16 | 10.26 | 9.86 | 9.91 | 9.91 | +0.24 (+2.48%) | 11,554,360 |
