| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 8.63 | 8.72 | 8.55 | 8.58 | 8.58 | -0.05 (-0.58%) | 1,891,400 |
| 13 Oct 2023 | CNY | 8.76 | 8.79 | 8.59 | 8.63 | 8.63 | -0.16 (-1.82%) | 2,165,150 |
| 12 Oct 2023 | CNY | 8.7 | 8.85 | 8.56 | 8.79 | 8.79 | +0.1 (+1.15%) | 2,701,600 |
| 11 Oct 2023 | CNY | 8.63 | 8.74 | 8.53 | 8.69 | 8.69 | +0.06 (+0.70%) | 2,661,200 |
| 10 Oct 2023 | CNY | 8.89 | 8.92 | 8.59 | 8.63 | 8.63 | -0.22 (-2.49%) | 3,144,500 |
| 9 Oct 2023 | CNY | 8.9 | 9.1 | 8.7 | 8.85 | 8.85 | -0.06 (-0.67%) | 4,131,700 |
| 28 Sep 2023 | CNY | 8.73 | 8.94 | 8.69 | 8.91 | 8.91 | +0.19 (+2.18%) | 4,891,790 |
| 27 Sep 2023 | CNY | 8.5 | 8.77 | 8.25 | 8.72 | 8.72 | +0.07 (+0.81%) | 8,294,190 |
| 26 Sep 2023 | CNY | 9.49 | 9.49 | 8.64 | 8.65 | 8.65 | -0.95 (-9.90%) | 13,982,000 |
| 25 Sep 2023 | CNY | 9.4 | 9.69 | 9.25 | 9.6 | 9.6 | +0.1 (+1.05%) | 9,089,140 |
| 22 Sep 2023 | CNY | 9.75 | 9.75 | 9.22 | 9.5 | 9.5 | -0.25 (-2.56%) | 10,257,940 |
| 21 Sep 2023 | CNY | 9.84 | 9.91 | 9.57 | 9.75 | 9.75 | -0.47 (-4.60%) | 13,669,800 |
| 20 Sep 2023 | CNY | 10.6 | 10.82 | 10 | 10.22 | 10.22 | -0.18 (-1.73%) | 20,156,100 |
| 19 Sep 2023 | CNY | 9.7 | 10.4 | 9.69 | 10.4 | 10.4 | +0.95 (+10.05%) | 5,488,840 |
| 18 Sep 2023 | CNY | 9.1 | 9.7 | 8.97 | 9.45 | 9.45 | +0.37 (+4.07%) | 4,454,750 |
| 15 Sep 2023 | CNY | 9.17 | 9.23 | 9.03 | 9.08 | 9.08 | -0.09 (-0.98%) | 1,602,100 |
| 14 Sep 2023 | CNY | 9.2 | 9.24 | 9.08 | 9.17 | 9.17 | -0.04 (-0.43%) | 1,782,400 |
| 13 Sep 2023 | CNY | 9.31 | 9.55 | 9.15 | 9.21 | 9.21 | -0.05 (-0.54%) | 1,948,200 |
| 12 Sep 2023 | CNY | 9.32 | 9.36 | 9.16 | 9.26 | 9.26 | -0.01 (-0.11%) | 1,114,470 |
| 11 Sep 2023 | CNY | 9.3 | 9.36 | 9.16 | 9.27 | 9.27 | +0.06 (+0.65%) | 1,607,600 |
| 8 Sep 2023 | CNY | 9.26 | 9.4 | 9.18 | 9.21 | 9.21 | -0.05 (-0.54%) | 1,100,300 |
| 7 Sep 2023 | CNY | 9.48 | 9.6 | 9.24 | 9.26 | 9.26 | -0.18 (-1.91%) | 1,455,470 |
| 6 Sep 2023 | CNY | 9.34 | 9.46 | 9.24 | 9.44 | 9.44 | +0.06 (+0.64%) | 1,753,300 |
| 5 Sep 2023 | CNY | 9.34 | 9.44 | 9.24 | 9.38 | 9.38 | +0.03 (+0.32%) | 2,887,700 |
| 4 Sep 2023 | CNY | 9.19 | 9.35 | 9.08 | 9.35 | 9.35 | +0.22 (+2.41%) | 2,057,200 |
| 1 Sep 2023 | CNY | 9.02 | 9.17 | 8.96 | 9.13 | 9.13 | +0.19 (+2.13%) | 1,869,800 |
| 31 Aug 2023 | CNY | 9.3 | 9.3 | 8.88 | 8.94 | 8.94 | -0.24 (-2.61%) | 2,312,780 |
| 30 Aug 2023 | CNY | 9.06 | 9.25 | 9 | 9.18 | 9.18 | +0.12 (+1.32%) | 1,779,880 |
| 29 Aug 2023 | CNY | 8.69 | 9.1 | 8.64 | 9.06 | 9.06 | +0.39 (+4.50%) | 2,633,900 |
| 28 Aug 2023 | CNY | 9.1 | 9.1 | 8.66 | 8.67 | 8.67 | +0.16 (+1.88%) | 2,413,000 |
