| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 9.83 | 10.19 | 9.81 | 10.16 | 10.16 | +0.25 (+2.52%) | 7,631,210 |
| 21 Sep 2023 | CNY | 9.86 | 10.07 | 9.81 | 9.91 | 9.91 | +0.07 (+0.71%) | 6,100,703 |
| 20 Sep 2023 | CNY | 9.82 | 9.92 | 9.77 | 9.84 | 9.84 | +0.03 (+0.31%) | 3,366,504 |
| 19 Sep 2023 | CNY | 9.97 | 9.97 | 9.8 | 9.81 | 9.81 | -0.14 (-1.41%) | 2,850,248 |
| 18 Sep 2023 | CNY | 9.8 | 9.98 | 9.73 | 9.95 | 9.95 | +0.11 (+1.12%) | 3,283,878 |
| 15 Sep 2023 | CNY | 9.86 | 9.92 | 9.75 | 9.84 | 9.84 | +0.02 (+0.20%) | 3,027,501 |
| 14 Sep 2023 | CNY | 9.9 | 9.91 | 9.76 | 9.82 | 9.82 | -0.04 (-0.41%) | 2,852,200 |
| 13 Sep 2023 | CNY | 9.97 | 10.01 | 9.81 | 9.86 | 9.86 | -0.14 (-1.40%) | 2,844,700 |
| 12 Sep 2023 | CNY | 10 | 10.05 | 9.94 | 10 | 10 | +0.01 (+0.10%) | 2,545,700 |
| 11 Sep 2023 | CNY | 9.9 | 10.02 | 9.8 | 9.99 | 9.99 | +0.1 (+1.01%) | 4,002,848 |
| 8 Sep 2023 | CNY | 9.86 | 9.95 | 9.79 | 9.89 | 9.89 | +0.04 (+0.41%) | 3,247,000 |
| 7 Sep 2023 | CNY | 9.95 | 10.03 | 9.83 | 9.85 | 9.85 | -0.15 (-1.50%) | 4,118,100 |
| 6 Sep 2023 | CNY | 9.98 | 10.04 | 9.91 | 10 | 10 | +0.01 (+0.10%) | 3,726,500 |
| 5 Sep 2023 | CNY | 9.94 | 10.08 | 9.91 | 9.99 | 9.99 | +0.05 (+0.50%) | 6,461,048 |
| 4 Sep 2023 | CNY | 9.8 | 9.95 | 9.76 | 9.94 | 9.94 | +0.17 (+1.74%) | 5,990,100 |
| 1 Sep 2023 | CNY | 9.79 | 9.82 | 9.71 | 9.77 | 9.77 | -0.03 (-0.31%) | 3,260,976 |
| 31 Aug 2023 | CNY | 9.76 | 9.82 | 9.68 | 9.8 | 9.8 | 0.0 (0.0%) | 3,560,800 |
| 30 Aug 2023 | CNY | 9.75 | 9.82 | 9.68 | 9.8 | 9.8 | +0.07 (+0.72%) | 5,953,200 |
| 29 Aug 2023 | CNY | 9.46 | 9.73 | 9.43 | 9.73 | 9.73 | +0.24 (+2.53%) | 7,002,200 |
| 28 Aug 2023 | CNY | 9.82 | 9.86 | 9.42 | 9.49 | 9.49 | +0.07 (+0.74%) | 8,534,848 |
| 25 Aug 2023 | CNY | 9.37 | 9.68 | 9.35 | 9.42 | 9.42 | +0.11 (+1.18%) | 9,425,012 |
| 24 Aug 2023 | CNY | 9.54 | 9.62 | 9.26 | 9.31 | 9.31 | -0.24 (-2.51%) | 4,688,200 |
| 23 Aug 2023 | CNY | 9.51 | 9.62 | 9.46 | 9.55 | 9.55 | +0.02 (+0.21%) | 4,575,600 |
| 22 Aug 2023 | CNY | 9.41 | 9.56 | 9.31 | 9.53 | 9.53 | +0.14 (+1.49%) | 5,049,100 |
| 21 Aug 2023 | CNY | 9.35 | 9.53 | 9.32 | 9.39 | 9.39 | +0.03 (+0.32%) | 3,734,733 |
| 18 Aug 2023 | CNY | 9.43 | 9.5 | 9.36 | 9.36 | 9.36 | -0.08 (-0.85%) | 2,593,000 |
| 17 Aug 2023 | CNY | 9.27 | 9.45 | 9.11 | 9.44 | 9.44 | +0.17 (+1.83%) | 3,981,348 |
| 16 Aug 2023 | CNY | 9.41 | 9.43 | 9.25 | 9.27 | 9.27 | -0.14 (-1.49%) | 2,689,900 |
| 15 Aug 2023 | CNY | 9.39 | 9.5 | 9.33 | 9.41 | 9.41 | -0.01 (-0.11%) | 2,427,800 |
| 14 Aug 2023 | CNY | 9.34 | 9.43 | 9.25 | 9.42 | 9.42 | +0.05 (+0.53%) | 3,134,864 |
