| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 9.81 | 9.94 | 9.77 | 9.9 | 9.9 | +0.06 (+0.61%) | 8,233,637 |
| 22 Sep 2023 | CNY | 9.74 | 9.85 | 9.65 | 9.84 | 9.84 | +0.1 (+1.03%) | 6,517,066 |
| 21 Sep 2023 | CNY | 9.89 | 9.9 | 9.71 | 9.74 | 9.74 | -0.15 (-1.52%) | 6,764,162 |
| 20 Sep 2023 | CNY | 9.87 | 9.93 | 9.84 | 9.89 | 9.89 | 0.0 (0.0%) | 9,176,061 |
| 19 Sep 2023 | CNY | 9.91 | 10.03 | 9.82 | 9.89 | 9.89 | -0.03 (-0.30%) | 7,007,296 |
| 18 Sep 2023 | CNY | 9.8 | 9.94 | 9.72 | 9.92 | 9.92 | +0.13 (+1.33%) | 11,363,228 |
| 15 Sep 2023 | CNY | 9.67 | 9.88 | 9.61 | 9.79 | 9.79 | +0.12 (+1.24%) | 9,543,536 |
| 14 Sep 2023 | CNY | 9.64 | 9.68 | 9.54 | 9.67 | 9.67 | +0.04 (+0.42%) | 6,295,421 |
| 13 Sep 2023 | CNY | 9.8 | 9.8 | 9.52 | 9.63 | 9.63 | -0.17 (-1.73%) | 9,271,343 |
| 12 Sep 2023 | CNY | 9.62 | 9.85 | 9.58 | 9.8 | 9.8 | +0.18 (+1.87%) | 12,161,343 |
| 11 Sep 2023 | CNY | 9.46 | 9.63 | 9.43 | 9.62 | 9.62 | +0.17 (+1.80%) | 12,487,869 |
| 8 Sep 2023 | CNY | 9.25 | 9.49 | 9.23 | 9.45 | 9.45 | +0.2 (+2.16%) | 12,236,660 |
| 7 Sep 2023 | CNY | 9.38 | 9.42 | 9.24 | 9.25 | 9.25 | -0.17 (-1.80%) | 8,896,124 |
| 6 Sep 2023 | CNY | 9.41 | 9.44 | 9.34 | 9.42 | 9.42 | -0.02 (-0.21%) | 6,245,722 |
| 5 Sep 2023 | CNY | 9.51 | 9.52 | 9.41 | 9.44 | 9.44 | -0.08 (-0.84%) | 5,295,253 |
| 4 Sep 2023 | CNY | 9.4 | 9.52 | 9.38 | 9.52 | 9.52 | +0.14 (+1.49%) | 6,915,141 |
| 1 Sep 2023 | CNY | 9.39 | 9.44 | 9.35 | 9.38 | 9.38 | -0.01 (-0.11%) | 4,316,514 |
| 31 Aug 2023 | CNY | 9.44 | 9.53 | 9.35 | 9.39 | 9.39 | -0.09 (-0.95%) | 13,554,101 |
| 30 Aug 2023 | CNY | 9.53 | 9.64 | 9.45 | 9.48 | 9.48 | -0.06 (-0.63%) | 7,652,014 |
| 29 Aug 2023 | CNY | 9.33 | 9.58 | 9.32 | 9.54 | 9.54 | +0.18 (+1.92%) | 9,417,934 |
| 28 Aug 2023 | CNY | 9.68 | 9.69 | 9.32 | 9.36 | 9.36 | +0.13 (+1.41%) | 10,887,425 |
| 25 Aug 2023 | CNY | 9.28 | 9.43 | 9.2 | 9.23 | 9.23 | -0.05 (-0.54%) | 7,672,571 |
| 24 Aug 2023 | CNY | 9.36 | 9.42 | 9.15 | 9.28 | 9.28 | -0.1 (-1.07%) | 9,451,320 |
| 23 Aug 2023 | CNY | 9.76 | 9.78 | 9.33 | 9.38 | 9.38 | -0.38 (-3.89%) | 14,084,197 |
| 22 Aug 2023 | CNY | 9.89 | 9.92 | 9.69 | 9.76 | 9.76 | -0.14 (-1.41%) | 11,723,739 |
| 21 Aug 2023 | CNY | 9.94 | 10.02 | 9.88 | 9.9 | 9.9 | -0.05 (-0.50%) | 7,689,171 |
| 18 Aug 2023 | CNY | 10.02 | 10.03 | 9.92 | 9.95 | 9.95 | -0.13 (-1.29%) | 10,479,522 |
| 17 Aug 2023 | CNY | 10.16 | 10.18 | 9.97 | 10.08 | 10.08 | -0.21 (-2.04%) | 21,545,889 |
| 16 Aug 2023 | CNY | 9.88 | 10.48 | 9.87 | 10.29 | 10.29 | +0.37 (+3.73%) | 33,548,454 |
| 15 Aug 2023 | CNY | 9.9 | 9.96 | 9.85 | 9.92 | 9.92 | -0.02 (-0.20%) | 6,919,237 |
