| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 8.83 | 9.01 | 8.81 | 8.88 | 8.88 | +0.04 (+0.45%) | 9,447,970 |
| 25 Sep 2023 | CNY | 9.18 | 9.18 | 8.78 | 8.84 | 8.84 | -0.31 (-3.39%) | 18,122,617 |
| 22 Sep 2023 | CNY | 8.97 | 9.17 | 8.94 | 9.15 | 9.15 | +0.16 (+1.78%) | 9,263,334 |
| 21 Sep 2023 | CNY | 8.98 | 9.11 | 8.94 | 8.99 | 8.99 | -0.02 (-0.22%) | 7,089,948 |
| 20 Sep 2023 | CNY | 9.02 | 9.11 | 9 | 9.01 | 9.01 | -0.01 (-0.11%) | 6,337,700 |
| 19 Sep 2023 | CNY | 9.13 | 9.15 | 8.96 | 9.02 | 9.02 | -0.13 (-1.42%) | 9,995,135 |
| 18 Sep 2023 | CNY | 9.2 | 9.27 | 9.09 | 9.15 | 9.15 | -0.09 (-0.97%) | 7,870,648 |
| 15 Sep 2023 | CNY | 9.35 | 9.38 | 9.22 | 9.24 | 9.24 | -0.1 (-1.07%) | 6,672,511 |
| 14 Sep 2023 | CNY | 9.39 | 9.44 | 9.25 | 9.34 | 9.34 | -0.06 (-0.64%) | 9,203,728 |
| 13 Sep 2023 | CNY | 9.71 | 9.71 | 9.34 | 9.4 | 9.4 | -0.27 (-2.79%) | 10,197,938 |
| 12 Sep 2023 | CNY | 9.58 | 9.71 | 9.54 | 9.67 | 9.67 | +0.08 (+0.83%) | 7,254,245 |
| 11 Sep 2023 | CNY | 9.43 | 9.64 | 9.35 | 9.59 | 9.59 | +0.13 (+1.37%) | 10,714,500 |
| 8 Sep 2023 | CNY | 9.42 | 9.58 | 9.33 | 9.46 | 9.46 | -0.01 (-0.11%) | 7,556,747 |
| 7 Sep 2023 | CNY | 9.53 | 9.65 | 9.45 | 9.47 | 9.47 | -0.03 (-0.32%) | 9,580,839 |
| 6 Sep 2023 | CNY | 9.43 | 9.56 | 9.31 | 9.5 | 9.5 | +0.05 (+0.53%) | 8,672,552 |
| 5 Sep 2023 | CNY | 9.5 | 9.54 | 9.42 | 9.45 | 9.45 | -0.08 (-0.84%) | 7,108,670 |
| 4 Sep 2023 | CNY | 9.37 | 9.54 | 9.28 | 9.53 | 9.53 | +0.2 (+2.14%) | 10,160,719 |
| 1 Sep 2023 | CNY | 9.42 | 9.42 | 9.3 | 9.33 | 9.33 | -0.07 (-0.74%) | 7,506,700 |
| 31 Aug 2023 | CNY | 9.43 | 9.46 | 9.27 | 9.4 | 9.4 | -0.01 (-0.11%) | 9,528,579 |
| 30 Aug 2023 | CNY | 9.28 | 9.5 | 9.28 | 9.41 | 9.41 | +0.11 (+1.18%) | 14,651,600 |
| 29 Aug 2023 | CNY | 8.97 | 9.37 | 8.95 | 9.3 | 9.3 | +0.35 (+3.91%) | 12,445,464 |
| 28 Aug 2023 | CNY | 9.46 | 9.5 | 8.91 | 8.95 | 8.95 | -0.08 (-0.89%) | 17,969,440 |
| 25 Aug 2023 | CNY | 9.31 | 9.32 | 9 | 9.03 | 9.03 | -0.29 (-3.11%) | 18,548,165 |
| 24 Aug 2023 | CNY | 9.53 | 9.67 | 9.31 | 9.32 | 9.32 | -0.28 (-2.92%) | 17,761,020 |
| 23 Aug 2023 | CNY | 9.71 | 9.76 | 9.56 | 9.6 | 9.6 | -0.1 (-1.03%) | 14,250,432 |
| 22 Aug 2023 | CNY | 9.66 | 9.83 | 9.44 | 9.7 | 9.7 | +0.19 (+2.00%) | 16,089,966 |
| 21 Aug 2023 | CNY | 9.47 | 9.84 | 9.47 | 9.51 | 9.51 | +0.07 (+0.74%) | 12,460,864 |
| 18 Aug 2023 | CNY | 9.72 | 9.87 | 9.44 | 9.44 | 9.44 | -0.31 (-3.18%) | 10,373,071 |
| 17 Aug 2023 | CNY | 9.62 | 9.78 | 9.5 | 9.75 | 9.75 | +0.07 (+0.72%) | 8,451,243 |
| 16 Aug 2023 | CNY | 9.87 | 9.89 | 9.63 | 9.68 | 9.68 | -0.23 (-2.32%) | 10,699,191 |
