| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 9.98 | 10.03 | 9.91 | 9.95 | 9.95 | 0.0 (0.0%) | 6,700,689 |
| 27 Sep 2023 | CNY | 9.84 | 9.97 | 9.83 | 9.95 | 9.95 | +0.11 (+1.12%) | 7,316,588 |
| 26 Sep 2023 | CNY | 9.91 | 9.93 | 9.83 | 9.84 | 9.84 | -0.03 (-0.30%) | 5,373,560 |
| 25 Sep 2023 | CNY | 9.9 | 9.92 | 9.82 | 9.87 | 9.87 | +0.01 (+0.10%) | 6,631,409 |
| 22 Sep 2023 | CNY | 9.74 | 9.88 | 9.67 | 9.86 | 9.86 | +0.11 (+1.13%) | 6,690,781 |
| 21 Sep 2023 | CNY | 9.76 | 9.81 | 9.7 | 9.75 | 9.75 | -0.03 (-0.31%) | 4,864,055 |
| 20 Sep 2023 | CNY | 9.83 | 9.84 | 9.75 | 9.78 | 9.78 | -0.06 (-0.61%) | 6,298,453 |
| 19 Sep 2023 | CNY | 9.85 | 9.93 | 9.8 | 9.84 | 9.84 | -0.02 (-0.20%) | 6,181,526 |
| 18 Sep 2023 | CNY | 9.81 | 9.87 | 9.77 | 9.86 | 9.86 | +0.06 (+0.61%) | 8,333,828 |
| 15 Sep 2023 | CNY | 9.71 | 9.84 | 9.63 | 9.8 | 9.8 | +0.12 (+1.24%) | 9,201,891 |
| 14 Sep 2023 | CNY | 9.64 | 9.72 | 9.59 | 9.68 | 9.68 | +0.03 (+0.31%) | 7,125,195 |
| 13 Sep 2023 | CNY | 9.75 | 9.75 | 9.57 | 9.65 | 9.65 | -0.08 (-0.82%) | 5,660,290 |
| 12 Sep 2023 | CNY | 9.69 | 9.78 | 9.65 | 9.73 | 9.73 | +0.04 (+0.41%) | 7,631,635 |
| 11 Sep 2023 | CNY | 9.48 | 9.73 | 9.47 | 9.69 | 9.69 | +0.22 (+2.32%) | 10,555,863 |
| 8 Sep 2023 | CNY | 9.28 | 9.57 | 9.28 | 9.47 | 9.47 | +0.14 (+1.50%) | 9,408,002 |
| 7 Sep 2023 | CNY | 9.52 | 9.55 | 9.31 | 9.33 | 9.33 | -0.22 (-2.30%) | 7,098,997 |
| 6 Sep 2023 | CNY | 9.52 | 9.59 | 9.49 | 9.55 | 9.55 | 0.0 (0.0%) | 5,495,730 |
| 5 Sep 2023 | CNY | 9.55 | 9.64 | 9.51 | 9.55 | 9.55 | -0.01 (-0.10%) | 5,075,798 |
| 4 Sep 2023 | CNY | 9.51 | 9.58 | 9.46 | 9.56 | 9.56 | +0.07 (+0.74%) | 7,033,889 |
| 1 Sep 2023 | CNY | 9.55 | 9.55 | 9.47 | 9.49 | 9.49 | -0.02 (-0.21%) | 4,184,212 |
| 31 Aug 2023 | CNY | 9.51 | 9.57 | 9.45 | 9.51 | 9.51 | +0.01 (+0.11%) | 7,138,779 |
| 30 Aug 2023 | CNY | 9.44 | 9.57 | 9.4 | 9.5 | 9.5 | +0.06 (+0.64%) | 11,216,636 |
| 29 Aug 2023 | CNY | 9.22 | 9.47 | 9.22 | 9.44 | 9.44 | +0.21 (+2.28%) | 11,997,364 |
| 28 Aug 2023 | CNY | 9.5 | 9.63 | 9.22 | 9.23 | 9.23 | +0.05 (+0.54%) | 12,315,218 |
| 25 Aug 2023 | CNY | 9.25 | 9.31 | 9.15 | 9.18 | 9.18 | -0.06 (-0.65%) | 6,682,516 |
| 24 Aug 2023 | CNY | 9.17 | 9.31 | 9.07 | 9.24 | 9.24 | +0.09 (+0.98%) | 9,622,709 |
| 23 Aug 2023 | CNY | 9.34 | 9.38 | 9.15 | 9.15 | 9.15 | -0.14 (-1.51%) | 5,229,467 |
| 22 Aug 2023 | CNY | 9.36 | 9.43 | 9.13 | 9.29 | 9.29 | -0.07 (-0.75%) | 11,281,778 |
| 21 Aug 2023 | CNY | 9.4 | 9.5 | 9.34 | 9.36 | 9.36 | -0.02 (-0.21%) | 7,297,268 |
| 18 Aug 2023 | CNY | 9.61 | 9.67 | 9.37 | 9.38 | 9.38 | -0.27 (-2.80%) | 9,304,483 |
