| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 8.05 | 8.25 | 8.03 | 8.18 | 8.18 | +0.14 (+1.74%) | 3,471,850 |
| 13 Oct 2023 | CNY | 8.16 | 8.16 | 8 | 8.04 | 8.04 | -0.12 (-1.47%) | 3,041,600 |
| 12 Oct 2023 | CNY | 8.11 | 8.24 | 8.1 | 8.16 | 8.16 | 0.0 (0.0%) | 2,008,080 |
| 11 Oct 2023 | CNY | 8.21 | 8.28 | 8.15 | 8.16 | 8.16 | -0.06 (-0.73%) | 2,159,320 |
| 10 Oct 2023 | CNY | 8.48 | 8.48 | 8.2 | 8.22 | 8.22 | -0.18 (-2.14%) | 3,088,900 |
| 9 Oct 2023 | CNY | 8.49 | 8.6 | 8.36 | 8.4 | 8.4 | -0.12 (-1.41%) | 2,785,780 |
| 28 Sep 2023 | CNY | 8.39 | 8.57 | 8.31 | 8.52 | 8.52 | +0.17 (+2.04%) | 3,015,160 |
| 27 Sep 2023 | CNY | 8.25 | 8.42 | 8.19 | 8.35 | 8.35 | +0.09 (+1.09%) | 1,664,720 |
| 26 Sep 2023 | CNY | 8.33 | 8.34 | 8.24 | 8.26 | 8.26 | -0.07 (-0.84%) | 1,140,200 |
| 25 Sep 2023 | CNY | 8.27 | 8.4 | 8.23 | 8.33 | 8.33 | +0.06 (+0.73%) | 2,522,720 |
| 22 Sep 2023 | CNY | 8.22 | 8.33 | 8.18 | 8.27 | 8.27 | 0.0 (0.0%) | 2,555,640 |
| 21 Sep 2023 | CNY | 8.32 | 8.45 | 8.22 | 8.27 | 8.27 | -0.07 (-0.84%) | 2,210,600 |
| 20 Sep 2023 | CNY | 8.35 | 8.42 | 8.26 | 8.34 | 8.34 | -0.04 (-0.48%) | 1,967,100 |
| 19 Sep 2023 | CNY | 8.47 | 8.52 | 8.35 | 8.38 | 8.38 | -0.12 (-1.41%) | 2,359,100 |
| 18 Sep 2023 | CNY | 8.34 | 8.51 | 8.23 | 8.5 | 8.5 | +0.12 (+1.43%) | 3,542,080 |
| 15 Sep 2023 | CNY | 8.24 | 8.43 | 8.17 | 8.38 | 8.38 | +0.17 (+2.07%) | 4,015,200 |
| 14 Sep 2023 | CNY | 8.19 | 8.28 | 8.14 | 8.21 | 8.21 | +0.02 (+0.24%) | 2,310,900 |
| 13 Sep 2023 | CNY | 8.36 | 8.37 | 8.13 | 8.19 | 8.19 | -0.15 (-1.80%) | 1,708,170 |
| 12 Sep 2023 | CNY | 8.3 | 8.37 | 8.26 | 8.34 | 8.34 | 0.0 (0.0%) | 2,171,400 |
| 11 Sep 2023 | CNY | 8.08 | 8.35 | 8.05 | 8.34 | 8.34 | +0.23 (+2.84%) | 3,198,760 |
| 8 Sep 2023 | CNY | 8.16 | 8.17 | 8.08 | 8.11 | 8.11 | -0.05 (-0.61%) | 2,047,740 |
| 7 Sep 2023 | CNY | 8.2 | 8.26 | 8.14 | 8.16 | 8.16 | -0.07 (-0.85%) | 2,593,400 |
| 6 Sep 2023 | CNY | 8.3 | 8.35 | 8.21 | 8.23 | 8.23 | -0.03 (-0.36%) | 2,960,900 |
| 5 Sep 2023 | CNY | 8.5 | 8.5 | 8.2 | 8.26 | 8.26 | -0.23 (-2.71%) | 5,307,360 |
| 4 Sep 2023 | CNY | 8.57 | 8.57 | 8.41 | 8.49 | 8.49 | +0.01 (+0.12%) | 4,905,080 |
| 1 Sep 2023 | CNY | 8.4 | 8.49 | 8.26 | 8.48 | 8.48 | +0.04 (+0.47%) | 3,358,100 |
| 31 Aug 2023 | CNY | 8.42 | 8.54 | 8.36 | 8.44 | 8.44 | +0.01 (+0.12%) | 3,607,820 |
| 30 Aug 2023 | CNY | 8.41 | 8.56 | 8.38 | 8.43 | 8.43 | 0.0 (0.0%) | 4,027,400 |
| 29 Aug 2023 | CNY | 8.16 | 8.5 | 8.15 | 8.43 | 8.43 | +0.07 (+0.84%) | 5,315,500 |
| 28 Aug 2023 | CNY | 8.51 | 8.6 | 8.33 | 8.36 | 8.36 | +0.24 (+2.96%) | 3,821,000 |
