| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 8.99 | 9.06 | 8.85 | 8.89 | 8.89 | -0.07 (-0.78%) | 2,915,400 |
| 13 Oct 2023 | CNY | 9.01 | 9.05 | 8.9 | 8.96 | 8.96 | -0.09 (-0.99%) | 3,327,300 |
| 12 Oct 2023 | CNY | 9.1 | 9.12 | 8.93 | 9.05 | 9.05 | -0.05 (-0.55%) | 3,371,700 |
| 11 Oct 2023 | CNY | 9.06 | 9.12 | 8.98 | 9.1 | 9.1 | +0.04 (+0.44%) | 3,848,200 |
| 10 Oct 2023 | CNY | 8.98 | 9.1 | 8.94 | 9.06 | 9.06 | +0.12 (+1.34%) | 4,230,700 |
| 9 Oct 2023 | CNY | 9.12 | 9.13 | 8.91 | 8.94 | 8.94 | -0.16 (-1.76%) | 4,847,400 |
| 28 Sep 2023 | CNY | 9.01 | 9.13 | 8.95 | 9.1 | 9.1 | +0.13 (+1.45%) | 5,183,300 |
| 27 Sep 2023 | CNY | 9.01 | 9.09 | 8.91 | 8.97 | 8.97 | -0.01 (-0.11%) | 3,941,700 |
| 26 Sep 2023 | CNY | 9.01 | 9.13 | 8.93 | 8.98 | 8.98 | -0.08 (-0.88%) | 4,847,900 |
| 25 Sep 2023 | CNY | 8.85 | 9.09 | 8.85 | 9.06 | 9.06 | +0.13 (+1.46%) | 7,035,900 |
| 22 Sep 2023 | CNY | 8.81 | 8.98 | 8.81 | 8.93 | 8.93 | +0.03 (+0.34%) | 6,829,000 |
| 21 Sep 2023 | CNY | 9.08 | 9.18 | 8.88 | 8.9 | 8.9 | -0.2 (-2.20%) | 6,877,500 |
| 20 Sep 2023 | CNY | 8.9 | 9.23 | 8.9 | 9.1 | 9.1 | +0.12 (+1.34%) | 10,900,260 |
| 19 Sep 2023 | CNY | 8.91 | 9.15 | 8.9 | 8.98 | 8.98 | -0.07 (-0.77%) | 8,469,360 |
| 18 Sep 2023 | CNY | 9.14 | 9.23 | 8.78 | 9.05 | 9.05 | -0.02 (-0.22%) | 12,580,920 |
| 15 Sep 2023 | CNY | 9.19 | 9.47 | 9 | 9.07 | 9.07 | -0.13 (-1.41%) | 15,536,630 |
| 14 Sep 2023 | CNY | 9.54 | 9.69 | 9.08 | 9.2 | 9.2 | -0.3 (-3.16%) | 22,381,750 |
| 13 Sep 2023 | CNY | 9.69 | 10.19 | 9.4 | 9.5 | 9.5 | -0.65 (-6.40%) | 36,107,190 |
| 12 Sep 2023 | CNY | 9.5 | 10.15 | 9.43 | 10.15 | 10.15 | +0.92 (+9.97%) | 38,803,820 |
| 11 Sep 2023 | CNY | 8.86 | 9.23 | 8.8 | 9.23 | 9.23 | +0.84 (+10.01%) | 14,784,130 |
| 8 Sep 2023 | CNY | 8.34 | 8.43 | 8.25 | 8.39 | 8.39 | +0.04 (+0.48%) | 3,398,500 |
| 7 Sep 2023 | CNY | 8.28 | 8.42 | 8.28 | 8.35 | 8.35 | +0.08 (+0.97%) | 4,925,900 |
| 6 Sep 2023 | CNY | 8.54 | 8.6 | 8.24 | 8.27 | 8.27 | -0.33 (-3.84%) | 8,585,200 |
| 5 Sep 2023 | CNY | 8.7 | 8.83 | 8.58 | 8.6 | 8.6 | -0.1 (-1.15%) | 5,688,560 |
| 4 Sep 2023 | CNY | 8.62 | 8.82 | 8.55 | 8.7 | 8.7 | +0.06 (+0.69%) | 6,690,430 |
| 1 Sep 2023 | CNY | 8.4 | 8.88 | 8.36 | 8.64 | 8.64 | +0.18 (+2.13%) | 9,008,260 |
| 31 Aug 2023 | CNY | 8.71 | 8.71 | 8.4 | 8.46 | 8.46 | -0.34 (-3.86%) | 9,381,670 |
| 30 Aug 2023 | CNY | 9 | 9.1 | 8.7 | 8.8 | 8.8 | -0.35 (-3.83%) | 11,716,270 |
| 29 Aug 2023 | CNY | 9.08 | 9.23 | 8.8 | 9.15 | 9.15 | -0.17 (-1.82%) | 16,192,430 |
| 28 Aug 2023 | CNY | 9.18 | 9.51 | 8.83 | 9.32 | 9.32 | +0.24 (+2.64%) | 23,141,060 |
