| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 9.22 | 9.27 | 8.93 | 9.05 | 9.05 | -0.23 (-2.48%) | 41,667,460 |
| 13 Oct 2023 | CNY | 9.25 | 9.3 | 9.13 | 9.28 | 9.28 | -0.07 (-0.75%) | 46,344,530 |
| 12 Oct 2023 | CNY | 9.12 | 9.41 | 9.02 | 9.35 | 9.35 | +0.24 (+2.63%) | 73,007,030 |
| 11 Oct 2023 | CNY | 9.12 | 9.2 | 8.9 | 9.11 | 9.11 | -0.1 (-1.09%) | 53,112,750 |
| 10 Oct 2023 | CNY | 8.82 | 9.64 | 8.79 | 9.21 | 9.21 | +0.34 (+3.83%) | 94,391,220 |
| 9 Oct 2023 | CNY | 8.82 | 8.95 | 8.77 | 8.87 | 8.87 | +0.04 (+0.45%) | 35,285,560 |
| 28 Sep 2023 | CNY | 8.89 | 8.96 | 8.75 | 8.83 | 8.83 | -0.04 (-0.45%) | 38,233,820 |
| 27 Sep 2023 | CNY | 9 | 9.12 | 8.76 | 8.87 | 8.87 | -0.25 (-2.74%) | 57,745,010 |
| 26 Sep 2023 | CNY | 9 | 9.2 | 8.91 | 9.12 | 9.12 | +0.07 (+0.77%) | 60,271,070 |
| 25 Sep 2023 | CNY | 9.08 | 9.2 | 8.99 | 9.05 | 9.05 | +0.01 (+0.11%) | 62,746,240 |
| 22 Sep 2023 | CNY | 8.77 | 9.12 | 8.63 | 9.04 | 9.04 | +0.11 (+1.23%) | 76,537,530 |
| 21 Sep 2023 | CNY | 8.56 | 9.22 | 8.42 | 8.93 | 8.93 | +0.37 (+4.32%) | 84,884,240 |
| 20 Sep 2023 | CNY | 8.51 | 8.84 | 8.51 | 8.56 | 8.56 | +0.05 (+0.59%) | 44,046,860 |
| 19 Sep 2023 | CNY | 8.77 | 8.79 | 8.48 | 8.51 | 8.51 | -0.28 (-3.19%) | 40,276,300 |
| 18 Sep 2023 | CNY | 8.7 | 8.85 | 8.6 | 8.79 | 8.79 | +0.03 (+0.34%) | 36,919,580 |
| 15 Sep 2023 | CNY | 9.01 | 9.04 | 8.72 | 8.76 | 8.76 | -0.26 (-2.88%) | 50,074,670 |
| 14 Sep 2023 | CNY | 8.98 | 9.15 | 8.91 | 9.02 | 9.02 | -0.02 (-0.22%) | 43,716,760 |
| 13 Sep 2023 | CNY | 9.15 | 9.25 | 8.91 | 9.04 | 9.04 | -0.22 (-2.38%) | 65,552,530 |
| 12 Sep 2023 | CNY | 9.3 | 9.68 | 9.22 | 9.26 | 9.26 | -0.13 (-1.38%) | 87,575,220 |
| 11 Sep 2023 | CNY | 9.29 | 9.58 | 9.1 | 9.39 | 9.39 | +0.11 (+1.19%) | 107,841,140 |
| 8 Sep 2023 | CNY | 9.47 | 9.76 | 9.16 | 9.28 | 9.28 | 0.0 (0.0%) | 185,192,860 |
| 7 Sep 2023 | CNY | 8.39 | 9.28 | 8.31 | 9.28 | 9.28 | +0.84 (+9.95%) | 127,250,150 |
| 6 Sep 2023 | CNY | 8.48 | 8.52 | 8.25 | 8.44 | 8.44 | -0.09 (-1.06%) | 32,916,330 |
| 5 Sep 2023 | CNY | 8.72 | 8.72 | 8.48 | 8.53 | 8.53 | -0.22 (-2.51%) | 50,112,450 |
| 4 Sep 2023 | CNY | 8.37 | 8.76 | 8.3 | 8.75 | 8.75 | +0.38 (+4.54%) | 75,214,650 |
| 1 Sep 2023 | CNY | 8.55 | 8.55 | 8.32 | 8.37 | 8.37 | -0.13 (-1.53%) | 40,830,690 |
| 31 Aug 2023 | CNY | 8.57 | 8.68 | 8.42 | 8.5 | 8.5 | -0.29 (-3.30%) | 60,781,390 |
| 30 Aug 2023 | CNY | 8.42 | 9.17 | 8.42 | 8.79 | 8.79 | +0.43 (+5.14%) | 109,444,110 |
| 29 Aug 2023 | CNY | 8 | 8.4 | 7.81 | 8.36 | 8.36 | +0.23 (+2.83%) | 73,331,540 |
| 28 Aug 2023 | CNY | 8.6 | 8.73 | 8.06 | 8.13 | 8.13 | -0.12 (-1.45%) | 83,231,780 |
