| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 9.32 | 9.4 | 9.18 | 9.24 | 9.24 | -0.13 (-1.39%) | 15,335,500 |
| 20 Sep 2023 | CNY | 9.4 | 9.58 | 9.36 | 9.37 | 9.37 | -0.1 (-1.06%) | 18,734,047 |
| 19 Sep 2023 | CNY | 9.53 | 9.75 | 9.43 | 9.47 | 9.47 | -0.07 (-0.73%) | 24,507,735 |
| 18 Sep 2023 | CNY | 9.5 | 9.6 | 9.45 | 9.54 | 9.54 | -0.01 (-0.10%) | 18,449,549 |
| 15 Sep 2023 | CNY | 9.33 | 9.61 | 9.32 | 9.55 | 9.55 | +0.17 (+1.81%) | 32,676,368 |
| 14 Sep 2023 | CNY | 9.25 | 9.58 | 9.24 | 9.38 | 9.38 | +0.15 (+1.63%) | 25,342,413 |
| 13 Sep 2023 | CNY | 9.41 | 9.41 | 9.18 | 9.23 | 9.23 | -0.22 (-2.33%) | 18,799,789 |
| 12 Sep 2023 | CNY | 9.36 | 9.68 | 9.35 | 9.45 | 9.45 | +0.06 (+0.64%) | 26,642,131 |
| 11 Sep 2023 | CNY | 9.29 | 9.47 | 9.27 | 9.39 | 9.39 | +0.1 (+1.08%) | 17,570,989 |
| 8 Sep 2023 | CNY | 9.24 | 9.38 | 9.18 | 9.29 | 9.29 | +0.02 (+0.22%) | 15,497,392 |
| 7 Sep 2023 | CNY | 9.38 | 9.42 | 9.26 | 9.27 | 9.27 | -0.15 (-1.59%) | 14,791,292 |
| 6 Sep 2023 | CNY | 9.52 | 9.62 | 9.41 | 9.42 | 9.42 | -0.18 (-1.88%) | 21,398,087 |
| 5 Sep 2023 | CNY | 9.67 | 9.84 | 9.56 | 9.6 | 9.6 | -0.09 (-0.93%) | 24,646,958 |
| 4 Sep 2023 | CNY | 9.61 | 9.72 | 9.56 | 9.69 | 9.69 | +0.09 (+0.94%) | 26,071,105 |
| 1 Sep 2023 | CNY | 9.65 | 9.78 | 9.53 | 9.6 | 9.6 | -0.29 (-2.93%) | 40,414,441 |
| 31 Aug 2023 | CNY | 9.26 | 10.19 | 9.16 | 9.89 | 9.89 | +0.56 (+6.00%) | 75,473,989 |
| 30 Aug 2023 | CNY | 9.34 | 9.45 | 9.25 | 9.33 | 9.33 | -0.07 (-0.74%) | 20,728,656 |
| 29 Aug 2023 | CNY | 9.25 | 9.4 | 9.17 | 9.4 | 9.4 | +0.13 (+1.40%) | 22,923,185 |
| 28 Aug 2023 | CNY | 9.5 | 9.54 | 9.18 | 9.27 | 9.27 | +0.25 (+2.77%) | 32,999,234 |
| 25 Aug 2023 | CNY | 9.17 | 9.29 | 8.97 | 9.02 | 9.02 | -0.24 (-2.59%) | 23,239,976 |
| 24 Aug 2023 | CNY | 9.26 | 9.39 | 9.11 | 9.26 | 9.26 | -0.24 (-2.53%) | 29,345,598 |
| 23 Aug 2023 | CNY | 9.25 | 9.96 | 9.06 | 9.5 | 9.5 | +0.27 (+2.93%) | 52,680,191 |
| 22 Aug 2023 | CNY | 9.38 | 9.45 | 9.05 | 9.23 | 9.23 | -0.17 (-1.81%) | 26,725,020 |
| 21 Aug 2023 | CNY | 9.46 | 9.61 | 9.39 | 9.4 | 9.4 | -0.07 (-0.74%) | 19,731,291 |
| 18 Aug 2023 | CNY | 9.82 | 9.87 | 9.47 | 9.47 | 9.47 | -0.36 (-3.66%) | 31,732,326 |
| 17 Aug 2023 | CNY | 9.84 | 10.12 | 9.72 | 9.83 | 9.83 | -0.08 (-0.81%) | 34,727,842 |
| 16 Aug 2023 | CNY | 10.09 | 10.27 | 9.91 | 9.91 | 9.91 | -0.29 (-2.84%) | 39,368,566 |
| 15 Aug 2023 | CNY | 9.99 | 10.44 | 9.9 | 10.2 | 10.2 | +0.11 (+1.09%) | 52,833,291 |
| 14 Aug 2023 | CNY | 10.2 | 10.41 | 9.91 | 10.09 | 10.09 | -0.31 (-2.98%) | 55,357,610 |
| 11 Aug 2023 | CNY | 10.4 | 10.71 | 10.27 | 10.4 | 10.4 | +0.06 (+0.58%) | 77,337,791 |
