| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 9.47 | 9.56 | 9.36 | 9.4 | 9.4 | -0.15 (-1.57%) | 3,021,919 |
| 22 Sep 2023 | CNY | 9.44 | 9.56 | 9.28 | 9.55 | 9.55 | +0.19 (+2.03%) | 2,989,551 |
| 21 Sep 2023 | CNY | 9.5 | 9.52 | 9.34 | 9.36 | 9.36 | -0.14 (-1.47%) | 2,827,521 |
| 20 Sep 2023 | CNY | 9.55 | 9.64 | 9.5 | 9.5 | 9.5 | -0.09 (-0.94%) | 2,751,800 |
| 19 Sep 2023 | CNY | 9.89 | 9.94 | 9.57 | 9.59 | 9.59 | -0.33 (-3.33%) | 4,133,785 |
| 18 Sep 2023 | CNY | 9.8 | 10.05 | 9.71 | 9.92 | 9.92 | +0.13 (+1.33%) | 4,622,300 |
| 15 Sep 2023 | CNY | 9.76 | 9.87 | 9.64 | 9.79 | 9.79 | +0.04 (+0.41%) | 3,486,300 |
| 14 Sep 2023 | CNY | 9.86 | 9.9 | 9.7 | 9.75 | 9.75 | -0.16 (-1.61%) | 2,975,700 |
| 13 Sep 2023 | CNY | 10.1 | 10.11 | 9.85 | 9.91 | 9.91 | -0.14 (-1.39%) | 2,572,100 |
| 12 Sep 2023 | CNY | 10.05 | 10.15 | 9.96 | 10.05 | 10.05 | -0.02 (-0.20%) | 4,101,100 |
| 11 Sep 2023 | CNY | 9.83 | 10.14 | 9.79 | 10.07 | 10.07 | +0.27 (+2.76%) | 5,654,328 |
| 8 Sep 2023 | CNY | 9.78 | 9.92 | 9.74 | 9.8 | 9.8 | -0.08 (-0.81%) | 2,317,200 |
| 7 Sep 2023 | CNY | 10.19 | 10.21 | 9.86 | 9.88 | 9.88 | -0.28 (-2.76%) | 4,444,503 |
| 6 Sep 2023 | CNY | 10 | 10.2 | 9.9 | 10.16 | 10.16 | +0.16 (+1.60%) | 5,395,478 |
| 5 Sep 2023 | CNY | 9.97 | 10.02 | 9.83 | 10 | 10 | -0.02 (-0.20%) | 4,817,925 |
| 4 Sep 2023 | CNY | 9.83 | 10.03 | 9.72 | 10.02 | 10.02 | +0.29 (+2.98%) | 5,740,061 |
| 1 Sep 2023 | CNY | 9.72 | 9.88 | 9.66 | 9.73 | 9.73 | 0.0 (0.0%) | 2,427,595 |
| 31 Aug 2023 | CNY | 9.83 | 9.87 | 9.7 | 9.73 | 9.73 | -0.1 (-1.02%) | 3,111,497 |
| 30 Aug 2023 | CNY | 9.9 | 10.01 | 9.78 | 9.83 | 9.83 | -0.01 (-0.10%) | 4,698,705 |
| 29 Aug 2023 | CNY | 9.65 | 9.88 | 9.56 | 9.84 | 9.84 | +0.26 (+2.71%) | 5,969,101 |
| 28 Aug 2023 | CNY | 9.99 | 10.2 | 9.56 | 9.58 | 9.58 | +0.04 (+0.42%) | 7,663,225 |
| 25 Aug 2023 | CNY | 9.49 | 9.73 | 9.42 | 9.54 | 9.54 | +0.01 (+0.10%) | 4,129,683 |
| 24 Aug 2023 | CNY | 9.43 | 9.67 | 9.36 | 9.53 | 9.53 | +0.1 (+1.06%) | 5,115,890 |
| 23 Aug 2023 | CNY | 9.69 | 9.69 | 9.42 | 9.43 | 9.43 | -0.23 (-2.38%) | 3,708,490 |
| 22 Aug 2023 | CNY | 9.84 | 9.96 | 9.5 | 9.66 | 9.66 | -0.17 (-1.73%) | 5,432,714 |
| 21 Aug 2023 | CNY | 9.8 | 10.03 | 9.8 | 9.83 | 9.83 | -0.01 (-0.10%) | 3,951,889 |
| 18 Aug 2023 | CNY | 9.97 | 10.09 | 9.82 | 9.84 | 9.84 | -0.15 (-1.50%) | 4,252,041 |
| 17 Aug 2023 | CNY | 9.88 | 10.08 | 9.73 | 9.99 | 9.99 | +0.15 (+1.52%) | 4,420,825 |
| 16 Aug 2023 | CNY | 9.92 | 10 | 9.81 | 9.84 | 9.84 | -0.05 (-0.51%) | 2,726,673 |
| 15 Aug 2023 | CNY | 9.99 | 10.07 | 9.79 | 9.89 | 9.89 | -0.11 (-1.10%) | 3,157,381 |
