| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 9.66 | 9.9 | 9.23 | 9.3 | 9.3 | -0.32 (-3.33%) | 10,497,350 |
| 13 Oct 2023 | CNY | 9.12 | 9.65 | 9.04 | 9.62 | 9.62 | +0.43 (+4.68%) | 10,922,210 |
| 12 Oct 2023 | CNY | 9.13 | 9.37 | 9.07 | 9.19 | 9.19 | +0.11 (+1.21%) | 6,007,670 |
| 11 Oct 2023 | CNY | 9.14 | 9.28 | 9.03 | 9.08 | 9.08 | -0.05 (-0.55%) | 6,389,940 |
| 10 Oct 2023 | CNY | 8.91 | 9.45 | 8.89 | 9.13 | 9.13 | +0.22 (+2.47%) | 9,191,670 |
| 9 Oct 2023 | CNY | 9 | 9.07 | 8.71 | 8.91 | 8.91 | -0.18 (-1.98%) | 6,777,590 |
| 28 Sep 2023 | CNY | 8.95 | 9.28 | 8.8 | 9.09 | 9.09 | +0.04 (+0.44%) | 11,864,180 |
| 27 Sep 2023 | CNY | 8.45 | 9.2 | 8.44 | 9.05 | 9.05 | +0.59 (+6.97%) | 13,916,830 |
| 26 Sep 2023 | CNY | 8.38 | 8.58 | 8.24 | 8.46 | 8.46 | +0.07 (+0.83%) | 7,426,510 |
| 25 Sep 2023 | CNY | 8.5 | 8.63 | 8.2 | 8.39 | 8.39 | +0.09 (+1.08%) | 9,108,560 |
| 22 Sep 2023 | CNY | 8.1 | 8.3 | 7.96 | 8.3 | 8.3 | +0.24 (+2.98%) | 4,524,020 |
| 21 Sep 2023 | CNY | 8.07 | 8.25 | 8.02 | 8.06 | 8.06 | -0.05 (-0.62%) | 2,959,780 |
| 20 Sep 2023 | CNY | 8.14 | 8.24 | 8.09 | 8.11 | 8.11 | -0.01 (-0.12%) | 2,365,870 |
| 19 Sep 2023 | CNY | 8.11 | 8.26 | 8.1 | 8.12 | 8.12 | -0.06 (-0.73%) | 2,678,860 |
| 18 Sep 2023 | CNY | 8.05 | 8.21 | 8.01 | 8.18 | 8.18 | +0.06 (+0.74%) | 3,924,810 |
| 15 Sep 2023 | CNY | 8 | 8.17 | 7.85 | 8.12 | 8.12 | +0.22 (+2.78%) | 5,334,010 |
| 14 Sep 2023 | CNY | 7.84 | 7.98 | 7.79 | 7.9 | 7.9 | +0.03 (+0.38%) | 2,651,020 |
| 13 Sep 2023 | CNY | 7.97 | 8 | 7.8 | 7.87 | 7.87 | -0.08 (-1.01%) | 2,664,200 |
| 12 Sep 2023 | CNY | 7.95 | 8.01 | 7.85 | 7.95 | 7.95 | +0.03 (+0.38%) | 3,239,320 |
| 11 Sep 2023 | CNY | 7.55 | 7.96 | 7.53 | 7.92 | 7.92 | +0.37 (+4.90%) | 5,818,540 |
| 8 Sep 2023 | CNY | 7.5 | 7.58 | 7.5 | 7.55 | 7.55 | +0.01 (+0.13%) | 1,240,400 |
| 7 Sep 2023 | CNY | 7.75 | 7.75 | 7.53 | 7.54 | 7.54 | -0.17 (-2.20%) | 2,091,160 |
| 6 Sep 2023 | CNY | 7.71 | 7.74 | 7.65 | 7.71 | 7.71 | -0.03 (-0.39%) | 1,592,470 |
| 5 Sep 2023 | CNY | 7.79 | 7.8 | 7.71 | 7.74 | 7.74 | -0.01 (-0.13%) | 2,116,850 |
| 4 Sep 2023 | CNY | 7.79 | 7.86 | 7.71 | 7.75 | 7.75 | -0.01 (-0.13%) | 2,060,500 |
| 1 Sep 2023 | CNY | 7.88 | 7.91 | 7.76 | 7.76 | 7.76 | -0.14 (-1.77%) | 1,827,360 |
| 31 Aug 2023 | CNY | 7.92 | 7.96 | 7.75 | 7.9 | 7.9 | -0.02 (-0.25%) | 2,951,800 |
| 30 Aug 2023 | CNY | 7.84 | 7.97 | 7.8 | 7.92 | 7.92 | +0.08 (+1.02%) | 2,234,780 |
| 29 Aug 2023 | CNY | 7.66 | 7.84 | 7.6 | 7.84 | 7.84 | +0.18 (+2.35%) | 2,139,430 |
| 28 Aug 2023 | CNY | 7.88 | 7.88 | 7.63 | 7.66 | 7.66 | +0.12 (+1.59%) | 3,274,000 |
