| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 9.85 | 10.05 | 9.78 | 9.8 | 9.8 | -0.05 (-0.51%) | 12,561,364 |
| 20 Sep 2023 | CNY | 9.92 | 9.99 | 9.85 | 9.85 | 9.85 | -0.1 (-1.01%) | 9,705,800 |
| 19 Sep 2023 | CNY | 10.15 | 10.16 | 9.9 | 9.95 | 9.95 | -0.21 (-2.07%) | 13,942,256 |
| 18 Sep 2023 | CNY | 10.04 | 10.25 | 9.98 | 10.16 | 10.16 | +0.07 (+0.69%) | 12,735,982 |
| 15 Sep 2023 | CNY | 10.2 | 10.27 | 10.04 | 10.09 | 10.09 | -0.13 (-1.27%) | 13,563,184 |
| 14 Sep 2023 | CNY | 10.13 | 10.33 | 10.09 | 10.22 | 10.22 | +0.06 (+0.59%) | 16,088,647 |
| 13 Sep 2023 | CNY | 10.38 | 10.38 | 10.04 | 10.16 | 10.16 | -0.28 (-2.68%) | 20,390,500 |
| 12 Sep 2023 | CNY | 10.48 | 10.55 | 10.37 | 10.44 | 10.44 | -0.11 (-1.04%) | 16,466,725 |
| 11 Sep 2023 | CNY | 10.7 | 10.7 | 10.41 | 10.55 | 10.55 | -0.14 (-1.31%) | 27,459,866 |
| 8 Sep 2023 | CNY | 10.25 | 10.88 | 10.23 | 10.69 | 10.69 | +0.41 (+3.99%) | 31,028,894 |
| 7 Sep 2023 | CNY | 10.5 | 10.55 | 10.27 | 10.28 | 10.28 | -0.24 (-2.28%) | 19,250,700 |
| 6 Sep 2023 | CNY | 10.25 | 10.53 | 10.12 | 10.52 | 10.52 | +0.29 (+2.83%) | 22,329,279 |
| 5 Sep 2023 | CNY | 10.28 | 10.48 | 10.2 | 10.23 | 10.23 | -0.05 (-0.49%) | 17,194,395 |
| 4 Sep 2023 | CNY | 9.98 | 10.29 | 9.93 | 10.28 | 10.28 | +0.34 (+3.42%) | 22,940,203 |
| 1 Sep 2023 | CNY | 10.01 | 10.09 | 9.92 | 9.94 | 9.94 | -0.07 (-0.70%) | 11,858,397 |
| 31 Aug 2023 | CNY | 10.25 | 10.25 | 9.96 | 10.01 | 10.01 | -0.27 (-2.63%) | 17,250,834 |
| 30 Aug 2023 | CNY | 10.33 | 10.43 | 10.13 | 10.28 | 10.28 | -0.09 (-0.87%) | 21,757,841 |
| 29 Aug 2023 | CNY | 9.9 | 10.45 | 9.88 | 10.37 | 10.37 | +0.42 (+4.22%) | 20,494,715 |
| 28 Aug 2023 | CNY | 10.47 | 10.52 | 9.92 | 9.95 | 9.95 | +0.01 (+0.10%) | 20,793,330 |
| 25 Aug 2023 | CNY | 10.07 | 10.16 | 9.84 | 9.94 | 9.94 | -0.15 (-1.49%) | 16,638,504 |
| 24 Aug 2023 | CNY | 10.09 | 10.27 | 10 | 10.09 | 10.09 | +0.03 (+0.30%) | 14,710,726 |
| 23 Aug 2023 | CNY | 10.43 | 10.43 | 10.06 | 10.06 | 10.06 | -0.37 (-3.55%) | 15,200,800 |
| 22 Aug 2023 | CNY | 10.25 | 10.45 | 10.13 | 10.43 | 10.43 | +0.21 (+2.05%) | 15,044,549 |
| 21 Aug 2023 | CNY | 10.36 | 10.54 | 10.2 | 10.22 | 10.22 | -0.04 (-0.39%) | 13,024,677 |
| 18 Aug 2023 | CNY | 10.51 | 10.59 | 10.25 | 10.26 | 10.26 | -0.28 (-2.66%) | 12,680,804 |
| 17 Aug 2023 | CNY | 10.22 | 10.61 | 10.16 | 10.54 | 10.54 | +0.29 (+2.83%) | 15,482,841 |
| 16 Aug 2023 | CNY | 10.35 | 10.44 | 10.25 | 10.25 | 10.25 | -0.15 (-1.44%) | 9,548,979 |
| 15 Aug 2023 | CNY | 10.65 | 10.72 | 10.28 | 10.4 | 10.4 | -0.27 (-2.53%) | 12,548,907 |
| 14 Aug 2023 | CNY | 10.28 | 10.69 | 10.26 | 10.67 | 10.67 | +0.27 (+2.60%) | 13,656,123 |
| 11 Aug 2023 | CNY | 10.71 | 10.74 | 10.38 | 10.4 | 10.4 | -0.31 (-2.89%) | 13,275,005 |
