| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 8.82 | 8.98 | 8.81 | 8.94 | 8.94 | +0.08 (+0.90%) | 1,760,332 |
| 21 Sep 2023 | CNY | 8.94 | 8.94 | 8.8 | 8.86 | 8.86 | -0.08 (-0.89%) | 2,230,565 |
| 20 Sep 2023 | CNY | 9.02 | 9.02 | 8.88 | 8.94 | 8.94 | +0.02 (+0.22%) | 1,615,720 |
| 19 Sep 2023 | CNY | 9.05 | 9.09 | 8.9 | 8.92 | 8.92 | -0.16 (-1.76%) | 2,889,095 |
| 18 Sep 2023 | CNY | 8.94 | 9.11 | 8.82 | 9.08 | 9.08 | +0.22 (+2.48%) | 4,800,194 |
| 15 Sep 2023 | CNY | 8.88 | 8.99 | 8.83 | 8.86 | 8.86 | -0.04 (-0.45%) | 2,795,720 |
| 14 Sep 2023 | CNY | 8.96 | 8.98 | 8.8 | 8.9 | 8.9 | -0.03 (-0.34%) | 2,333,375 |
| 13 Sep 2023 | CNY | 8.97 | 9.04 | 8.88 | 8.93 | 8.93 | -0.03 (-0.33%) | 1,774,219 |
| 12 Sep 2023 | CNY | 9.06 | 9.06 | 8.95 | 8.96 | 8.96 | -0.1 (-1.10%) | 1,515,580 |
| 11 Sep 2023 | CNY | 9 | 9.07 | 8.88 | 9.06 | 9.06 | +0.07 (+0.78%) | 4,131,828 |
| 8 Sep 2023 | CNY | 9.09 | 9.09 | 8.91 | 8.99 | 8.99 | -0.08 (-0.88%) | 3,010,999 |
| 7 Sep 2023 | CNY | 9.06 | 9.14 | 9.01 | 9.07 | 9.07 | +0.01 (+0.11%) | 4,723,922 |
| 6 Sep 2023 | CNY | 8.97 | 9.07 | 8.92 | 9.06 | 9.06 | +0.06 (+0.67%) | 3,472,788 |
| 5 Sep 2023 | CNY | 9.01 | 9.06 | 8.92 | 9 | 9 | -0.02 (-0.22%) | 3,456,272 |
| 4 Sep 2023 | CNY | 8.95 | 9.02 | 8.89 | 9.02 | 9.02 | +0.12 (+1.35%) | 4,313,988 |
| 1 Sep 2023 | CNY | 8.79 | 8.92 | 8.74 | 8.9 | 8.9 | +0.14 (+1.60%) | 4,263,357 |
| 31 Aug 2023 | CNY | 8.67 | 8.79 | 8.64 | 8.76 | 8.76 | +0.07 (+0.81%) | 3,707,697 |
| 30 Aug 2023 | CNY | 8.66 | 8.79 | 8.66 | 8.69 | 8.69 | +0.07 (+0.81%) | 3,094,969 |
| 29 Aug 2023 | CNY | 8.51 | 8.64 | 8.48 | 8.62 | 8.62 | +0.15 (+1.77%) | 3,106,960 |
| 28 Aug 2023 | CNY | 8.59 | 8.76 | 8.47 | 8.47 | 8.47 | +0.13 (+1.56%) | 6,605,957 |
| 25 Aug 2023 | CNY | 8.36 | 8.57 | 8.31 | 8.34 | 8.34 | +0.13 (+1.58%) | 5,643,760 |
| 24 Aug 2023 | CNY | 8.22 | 8.29 | 8.1 | 8.21 | 8.21 | +0.05 (+0.61%) | 2,685,100 |
| 23 Aug 2023 | CNY | 8.27 | 8.27 | 8.14 | 8.16 | 8.16 | -0.11 (-1.33%) | 2,371,160 |
| 22 Aug 2023 | CNY | 8.49 | 8.49 | 8.18 | 8.27 | 8.27 | -0.13 (-1.55%) | 4,050,132 |
| 21 Aug 2023 | CNY | 8.44 | 8.54 | 8.37 | 8.4 | 8.4 | 0.0 (0.0%) | 2,218,840 |
| 18 Aug 2023 | CNY | 8.49 | 8.55 | 8.39 | 8.4 | 8.4 | -0.1 (-1.18%) | 1,877,033 |
| 17 Aug 2023 | CNY | 8.39 | 8.51 | 8.36 | 8.5 | 8.5 | +0.1 (+1.19%) | 2,257,680 |
| 16 Aug 2023 | CNY | 8.5 | 8.5 | 8.37 | 8.4 | 8.4 | -0.1 (-1.18%) | 2,732,880 |
| 15 Aug 2023 | CNY | 8.52 | 8.67 | 8.46 | 8.5 | 8.5 | -0.01 (-0.12%) | 3,332,655 |
| 14 Aug 2023 | CNY | 8.56 | 8.6 | 8.37 | 8.51 | 8.51 | -0.09 (-1.05%) | 3,247,360 |
