| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 9.02 | 9.14 | 8.96 | 9.13 | 9.13 | +0.07 (+0.77%) | 13,322,303 |
| 21 Sep 2023 | CNY | 9.18 | 9.22 | 9.06 | 9.06 | 9.06 | -0.13 (-1.41%) | 11,823,208 |
| 20 Sep 2023 | CNY | 9.3 | 9.3 | 9.18 | 9.19 | 9.19 | -0.11 (-1.18%) | 14,076,162 |
| 19 Sep 2023 | CNY | 9.32 | 9.33 | 9.28 | 9.3 | 9.3 | -0.04 (-0.43%) | 8,296,522 |
| 18 Sep 2023 | CNY | 9.38 | 9.38 | 9.28 | 9.34 | 9.34 | -0.04 (-0.43%) | 8,738,755 |
| 15 Sep 2023 | CNY | 9.44 | 9.46 | 9.35 | 9.38 | 9.38 | -0.08 (-0.85%) | 12,802,443 |
| 14 Sep 2023 | CNY | 9.39 | 9.51 | 9.36 | 9.46 | 9.46 | +0.09 (+0.96%) | 15,336,000 |
| 13 Sep 2023 | CNY | 9.43 | 9.46 | 9.33 | 9.37 | 9.37 | -0.07 (-0.74%) | 9,884,250 |
| 12 Sep 2023 | CNY | 9.47 | 9.51 | 9.43 | 9.44 | 9.44 | -0.03 (-0.32%) | 9,871,481 |
| 11 Sep 2023 | CNY | 9.44 | 9.5 | 9.43 | 9.47 | 9.47 | 0.0 (0.0%) | 8,939,855 |
| 8 Sep 2023 | CNY | 9.41 | 9.54 | 9.39 | 9.47 | 9.47 | +0.05 (+0.53%) | 9,161,632 |
| 7 Sep 2023 | CNY | 9.57 | 9.57 | 9.42 | 9.42 | 9.42 | -0.17 (-1.77%) | 13,524,872 |
| 6 Sep 2023 | CNY | 9.65 | 9.65 | 9.53 | 9.59 | 9.59 | -0.09 (-0.93%) | 13,631,807 |
| 5 Sep 2023 | CNY | 9.61 | 9.73 | 9.58 | 9.68 | 9.68 | +0.04 (+0.41%) | 20,733,761 |
| 4 Sep 2023 | CNY | 9.47 | 9.64 | 9.46 | 9.64 | 9.64 | +0.18 (+1.90%) | 23,791,719 |
| 1 Sep 2023 | CNY | 9.39 | 9.5 | 9.37 | 9.46 | 9.46 | +0.06 (+0.64%) | 13,269,437 |
| 31 Aug 2023 | CNY | 9.45 | 9.48 | 9.36 | 9.4 | 9.4 | -0.05 (-0.53%) | 13,031,588 |
| 30 Aug 2023 | CNY | 9.5 | 9.54 | 9.41 | 9.45 | 9.45 | -0.06 (-0.63%) | 16,921,393 |
| 29 Aug 2023 | CNY | 9.32 | 9.53 | 9.3 | 9.51 | 9.51 | +0.15 (+1.60%) | 18,692,568 |
| 28 Aug 2023 | CNY | 9.66 | 9.72 | 9.34 | 9.36 | 9.36 | +0.06 (+0.65%) | 22,995,400 |
| 25 Aug 2023 | CNY | 9.4 | 9.42 | 9.27 | 9.3 | 9.3 | -0.15 (-1.59%) | 17,627,413 |
| 24 Aug 2023 | CNY | 9.58 | 9.59 | 9.41 | 9.45 | 9.45 | -0.18 (-1.87%) | 17,794,420 |
| 23 Aug 2023 | CNY | 9.61 | 9.78 | 9.54 | 9.63 | 9.63 | 0.0 (0.0%) | 14,885,543 |
| 22 Aug 2023 | CNY | 9.68 | 9.72 | 9.43 | 9.63 | 9.63 | -0.04 (-0.41%) | 22,371,223 |
| 21 Aug 2023 | CNY | 9.73 | 9.73 | 9.66 | 9.67 | 9.67 | -0.06 (-0.62%) | 11,591,478 |
| 18 Aug 2023 | CNY | 9.74 | 9.84 | 9.72 | 9.73 | 9.73 | -0.07 (-0.71%) | 13,963,207 |
| 17 Aug 2023 | CNY | 9.69 | 9.81 | 9.57 | 9.8 | 9.8 | +0.09 (+0.93%) | 17,112,942 |
| 16 Aug 2023 | CNY | 9.79 | 9.8 | 9.71 | 9.71 | 9.71 | -0.09 (-0.92%) | 13,872,237 |
| 15 Aug 2023 | CNY | 9.83 | 9.86 | 9.76 | 9.8 | 9.8 | -0.04 (-0.41%) | 11,248,466 |
| 14 Aug 2023 | CNY | 9.86 | 9.86 | 9.75 | 9.84 | 9.84 | -0.04 (-0.40%) | 14,087,842 |
