| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 8.74 | 8.98 | 8.74 | 8.95 | 8.95 | +0.19 (+2.17%) | 9,527,710 |
| 27 Sep 2023 | CNY | 8.81 | 8.87 | 8.72 | 8.76 | 8.76 | -0.02 (-0.23%) | 6,533,990 |
| 26 Sep 2023 | CNY | 8.89 | 8.92 | 8.77 | 8.78 | 8.78 | -0.12 (-1.35%) | 5,858,800 |
| 25 Sep 2023 | CNY | 9.01 | 9.01 | 8.85 | 8.9 | 8.9 | -0.11 (-1.22%) | 6,202,200 |
| 22 Sep 2023 | CNY | 8.8 | 9.02 | 8.77 | 9.01 | 9.01 | +0.17 (+1.92%) | 6,046,660 |
| 21 Sep 2023 | CNY | 8.81 | 8.89 | 8.77 | 8.84 | 8.84 | -0.01 (-0.11%) | 6,780,510 |
| 20 Sep 2023 | CNY | 8.97 | 8.99 | 8.81 | 8.85 | 8.85 | -0.13 (-1.45%) | 8,529,100 |
| 19 Sep 2023 | CNY | 9.07 | 9.07 | 8.88 | 8.98 | 8.98 | -0.12 (-1.32%) | 7,659,340 |
| 18 Sep 2023 | CNY | 9.03 | 9.12 | 8.91 | 9.1 | 9.1 | +0.08 (+0.89%) | 7,338,300 |
| 15 Sep 2023 | CNY | 9.04 | 9.11 | 8.98 | 9.02 | 9.02 | +0.01 (+0.11%) | 5,553,100 |
| 14 Sep 2023 | CNY | 9.06 | 9.06 | 8.94 | 9.01 | 9.01 | -0.06 (-0.66%) | 5,749,500 |
| 13 Sep 2023 | CNY | 9.2 | 9.2 | 8.98 | 9.07 | 9.07 | -0.13 (-1.41%) | 8,041,270 |
| 12 Sep 2023 | CNY | 9.22 | 9.23 | 9.12 | 9.2 | 9.2 | -0.02 (-0.22%) | 9,436,610 |
| 11 Sep 2023 | CNY | 9.2 | 9.26 | 9.12 | 9.22 | 9.22 | +0.07 (+0.77%) | 8,759,350 |
| 8 Sep 2023 | CNY | 9.19 | 9.25 | 9.11 | 9.15 | 9.15 | -0.03 (-0.33%) | 7,775,600 |
| 7 Sep 2023 | CNY | 9.3 | 9.3 | 9.16 | 9.18 | 9.18 | -0.12 (-1.29%) | 12,235,480 |
| 6 Sep 2023 | CNY | 9.15 | 9.33 | 9.09 | 9.3 | 9.3 | +0.12 (+1.31%) | 11,725,700 |
| 5 Sep 2023 | CNY | 9.1 | 9.22 | 9.05 | 9.18 | 9.18 | +0.11 (+1.21%) | 10,836,700 |
| 4 Sep 2023 | CNY | 8.96 | 9.08 | 8.92 | 9.07 | 9.07 | +0.12 (+1.34%) | 11,623,560 |
| 1 Sep 2023 | CNY | 8.92 | 8.96 | 8.83 | 8.95 | 8.95 | +0.06 (+0.67%) | 8,362,900 |
| 31 Aug 2023 | CNY | 8.83 | 8.92 | 8.77 | 8.89 | 8.89 | +0.05 (+0.57%) | 12,245,910 |
| 30 Aug 2023 | CNY | 8.71 | 8.85 | 8.68 | 8.84 | 8.84 | +0.18 (+2.08%) | 13,493,640 |
| 29 Aug 2023 | CNY | 8.5 | 8.73 | 8.49 | 8.66 | 8.66 | +0.12 (+1.41%) | 13,469,260 |
| 28 Aug 2023 | CNY | 8.78 | 8.89 | 8.46 | 8.54 | 8.54 | +0.14 (+1.67%) | 15,190,140 |
| 25 Aug 2023 | CNY | 8.47 | 8.61 | 8.37 | 8.4 | 8.4 | -0.07 (-0.83%) | 10,738,250 |
| 24 Aug 2023 | CNY | 8.53 | 8.6 | 8.47 | 8.47 | 8.47 | -0.03 (-0.35%) | 7,255,200 |
| 23 Aug 2023 | CNY | 8.63 | 8.67 | 8.5 | 8.5 | 8.5 | -0.13 (-1.51%) | 5,905,000 |
| 22 Aug 2023 | CNY | 8.58 | 8.67 | 8.47 | 8.63 | 8.63 | +0.05 (+0.58%) | 7,290,590 |
| 21 Aug 2023 | CNY | 8.64 | 8.76 | 8.56 | 8.58 | 8.58 | -0.1 (-1.15%) | 6,862,320 |
| 18 Aug 2023 | CNY | 8.76 | 8.81 | 8.67 | 8.68 | 8.68 | -0.08 (-0.91%) | 6,129,330 |
