| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 8.27 | 8.39 | 8.21 | 8.23 | 8.23 | -0.07 (-0.84%) | 7,941,376 |
| 9 Oct 2023 | CNY | 8.44 | 8.48 | 8.27 | 8.3 | 8.3 | -0.26 (-3.04%) | 15,036,172 |
| 28 Sep 2023 | CNY | 8.58 | 8.68 | 8.41 | 8.56 | 8.56 | -0.02 (-0.23%) | 17,118,809 |
| 27 Sep 2023 | CNY | 8.43 | 9.11 | 8.35 | 8.58 | 8.58 | +0.17 (+2.02%) | 28,743,220 |
| 26 Sep 2023 | CNY | 8.43 | 8.67 | 8.31 | 8.41 | 8.41 | -0.08 (-0.94%) | 11,094,284 |
| 25 Sep 2023 | CNY | 8.57 | 8.65 | 8.39 | 8.49 | 8.49 | -0.11 (-1.28%) | 13,578,364 |
| 22 Sep 2023 | CNY | 8.51 | 8.67 | 8.47 | 8.6 | 8.6 | +0.09 (+1.06%) | 10,356,160 |
| 21 Sep 2023 | CNY | 8.65 | 8.72 | 8.5 | 8.51 | 8.51 | -0.14 (-1.62%) | 9,027,988 |
| 20 Sep 2023 | CNY | 8.77 | 8.8 | 8.55 | 8.65 | 8.65 | -0.01 (-0.12%) | 9,537,304 |
| 19 Sep 2023 | CNY | 8.89 | 8.91 | 8.6 | 8.66 | 8.66 | -0.15 (-1.70%) | 12,268,724 |
| 18 Sep 2023 | CNY | 8.87 | 9 | 8.76 | 8.81 | 8.81 | -0.14 (-1.56%) | 15,781,004 |
| 15 Sep 2023 | CNY | 9.01 | 9.15 | 8.88 | 8.95 | 8.95 | -0.03 (-0.33%) | 19,013,950 |
| 14 Sep 2023 | CNY | 8.83 | 9.14 | 8.76 | 8.98 | 8.98 | +0.06 (+0.67%) | 21,502,856 |
| 13 Sep 2023 | CNY | 8.81 | 9.09 | 8.67 | 8.92 | 8.92 | +0.04 (+0.45%) | 28,591,053 |
| 12 Sep 2023 | CNY | 8.79 | 9.03 | 8.47 | 8.88 | 8.88 | +0.08 (+0.91%) | 50,109,706 |
| 11 Sep 2023 | CNY | 8.1 | 8.8 | 7.87 | 8.8 | 8.8 | +0.8 (+10%) | 36,522,471 |
| 8 Sep 2023 | CNY | 8.39 | 8.41 | 8 | 8 | 8 | -0.8 (-9.09%) | 46,574,130 |
| 7 Sep 2023 | CNY | 9.14 | 9.41 | 8.8 | 8.8 | 8.8 | -0.98 (-10.02%) | 69,396,209 |
| 6 Sep 2023 | CNY | 10.48 | 10.48 | 9.57 | 9.78 | 9.78 | +0.25 (+2.62%) | 97,361,024 |
| 5 Sep 2023 | CNY | 8.7 | 9.53 | 8.59 | 9.53 | 9.53 | +0.87 (+10.05%) | 30,725,704 |
| 4 Sep 2023 | CNY | 8.53 | 8.73 | 8.52 | 8.66 | 8.66 | +0.18 (+2.12%) | 8,559,028 |
| 1 Sep 2023 | CNY | 8.44 | 8.54 | 8.38 | 8.48 | 8.48 | +0.04 (+0.47%) | 6,821,380 |
| 31 Aug 2023 | CNY | 8.14 | 8.46 | 8.1 | 8.44 | 8.44 | +0.28 (+3.43%) | 7,755,072 |
| 30 Aug 2023 | CNY | 7.76 | 8.2 | 7.76 | 8.16 | 8.16 | +0.4 (+5.15%) | 10,546,256 |
| 29 Aug 2023 | CNY | 7.45 | 7.77 | 7.43 | 7.76 | 7.76 | +0.31 (+4.16%) | 4,764,008 |
| 28 Aug 2023 | CNY | 7.81 | 7.89 | 7.42 | 7.45 | 7.45 | 0.0 (0.0%) | 4,073,304 |
| 25 Aug 2023 | CNY | 7.57 | 7.69 | 7.41 | 7.45 | 7.45 | -0.1 (-1.32%) | 3,579,332 |
| 24 Aug 2023 | CNY | 7.66 | 7.78 | 7.49 | 7.55 | 7.55 | -0.06 (-0.79%) | 3,407,764 |
| 23 Aug 2023 | CNY | 7.84 | 7.85 | 7.6 | 7.61 | 7.61 | -0.23 (-2.93%) | 3,557,452 |
| 22 Aug 2023 | CNY | 8.01 | 8.07 | 7.58 | 7.84 | 7.84 | -0.16 (-2%) | 7,271,584 |
