| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 8.99 | 9.28 | 8.97 | 9.26 | 9.26 | +0.37 (+4.16%) | 11,089,355 |
| 27 Sep 2023 | CNY | 8.98 | 9.02 | 8.86 | 8.89 | 8.89 | -0.07 (-0.78%) | 4,922,171 |
| 26 Sep 2023 | CNY | 9.04 | 9.09 | 8.95 | 8.96 | 8.96 | -0.11 (-1.21%) | 5,214,100 |
| 25 Sep 2023 | CNY | 9.19 | 9.22 | 9.03 | 9.07 | 9.07 | -0.09 (-0.98%) | 6,358,819 |
| 22 Sep 2023 | CNY | 8.8 | 9.18 | 8.8 | 9.16 | 9.16 | +0.32 (+3.62%) | 7,724,802 |
| 21 Sep 2023 | CNY | 8.84 | 8.94 | 8.77 | 8.84 | 8.84 | +0.01 (+0.11%) | 4,971,052 |
| 20 Sep 2023 | CNY | 8.87 | 8.97 | 8.79 | 8.83 | 8.83 | -0.11 (-1.23%) | 5,529,945 |
| 19 Sep 2023 | CNY | 9.12 | 9.14 | 8.91 | 8.94 | 8.94 | -0.22 (-2.40%) | 6,606,550 |
| 18 Sep 2023 | CNY | 9.03 | 9.29 | 8.99 | 9.16 | 9.16 | +0.1 (+1.10%) | 7,779,018 |
| 15 Sep 2023 | CNY | 9.14 | 9.19 | 9 | 9.06 | 9.06 | -0.04 (-0.44%) | 5,869,710 |
| 14 Sep 2023 | CNY | 9.2 | 9.21 | 9.02 | 9.1 | 9.1 | -0.12 (-1.30%) | 6,147,400 |
| 13 Sep 2023 | CNY | 9.5 | 9.54 | 9.13 | 9.22 | 9.22 | -0.23 (-2.43%) | 9,805,200 |
| 12 Sep 2023 | CNY | 9.55 | 9.62 | 9.36 | 9.45 | 9.45 | 0.0 (0.0%) | 9,060,364 |
| 11 Sep 2023 | CNY | 9.32 | 9.46 | 9.27 | 9.45 | 9.45 | +0.11 (+1.18%) | 7,942,305 |
| 8 Sep 2023 | CNY | 9.27 | 9.42 | 9.22 | 9.34 | 9.34 | +0.06 (+0.65%) | 7,022,600 |
| 7 Sep 2023 | CNY | 9.44 | 9.44 | 9.28 | 9.28 | 9.28 | -0.18 (-1.90%) | 9,985,745 |
| 6 Sep 2023 | CNY | 9.3 | 9.48 | 9.27 | 9.46 | 9.46 | +0.09 (+0.96%) | 9,264,944 |
| 5 Sep 2023 | CNY | 9.48 | 9.51 | 9.26 | 9.37 | 9.37 | -0.02 (-0.21%) | 12,960,718 |
| 4 Sep 2023 | CNY | 9.29 | 9.39 | 9.17 | 9.39 | 9.39 | +0.14 (+1.51%) | 9,009,664 |
| 1 Sep 2023 | CNY | 9.2 | 9.28 | 9.11 | 9.25 | 9.25 | +0.09 (+0.98%) | 7,921,392 |
| 31 Aug 2023 | CNY | 9.02 | 9.19 | 9 | 9.16 | 9.16 | +0.08 (+0.88%) | 8,697,440 |
| 30 Aug 2023 | CNY | 8.96 | 9.21 | 8.93 | 9.08 | 9.08 | +0.17 (+1.91%) | 10,061,184 |
| 29 Aug 2023 | CNY | 8.62 | 8.94 | 8.6 | 8.91 | 8.91 | +0.29 (+3.36%) | 8,494,099 |
| 28 Aug 2023 | CNY | 9 | 9.05 | 8.58 | 8.62 | 8.62 | +0.12 (+1.41%) | 10,450,000 |
| 25 Aug 2023 | CNY | 8.73 | 8.73 | 8.47 | 8.5 | 8.5 | -0.28 (-3.19%) | 7,897,305 |
| 24 Aug 2023 | CNY | 8.81 | 8.9 | 8.72 | 8.78 | 8.78 | -0.01 (-0.11%) | 5,736,298 |
| 23 Aug 2023 | CNY | 8.9 | 8.93 | 8.76 | 8.79 | 8.79 | -0.15 (-1.68%) | 5,125,300 |
| 22 Aug 2023 | CNY | 8.88 | 8.95 | 8.74 | 8.94 | 8.94 | +0.12 (+1.36%) | 6,524,700 |
| 21 Aug 2023 | CNY | 8.91 | 9.03 | 8.81 | 8.82 | 8.82 | -0.08 (-0.90%) | 5,080,726 |
| 18 Aug 2023 | CNY | 9.04 | 9.12 | 8.9 | 8.9 | 8.9 | -0.12 (-1.33%) | 4,764,497 |
