| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 9.45 | 9.65 | 9.42 | 9.57 | 9.57 | +0.14 (+1.48%) | 8,012,990 |
| 13 Oct 2023 | CNY | 9.74 | 9.78 | 9.4 | 9.43 | 9.43 | -0.35 (-3.58%) | 11,220,050 |
| 12 Oct 2023 | CNY | 9.77 | 9.8 | 9.7 | 9.78 | 9.78 | +0.05 (+0.51%) | 5,310,110 |
| 11 Oct 2023 | CNY | 9.82 | 9.85 | 9.69 | 9.73 | 9.73 | -0.07 (-0.71%) | 5,742,090 |
| 10 Oct 2023 | CNY | 9.85 | 9.92 | 9.78 | 9.8 | 9.8 | 0.0 (0.0%) | 4,468,270 |
| 9 Oct 2023 | CNY | 9.94 | 9.97 | 9.75 | 9.8 | 9.8 | -0.13 (-1.31%) | 5,560,200 |
| 28 Sep 2023 | CNY | 9.97 | 10.04 | 9.89 | 9.93 | 9.93 | -0.03 (-0.30%) | 4,938,110 |
| 27 Sep 2023 | CNY | 9.93 | 10.03 | 9.93 | 9.96 | 9.96 | +0.02 (+0.20%) | 4,174,720 |
| 26 Sep 2023 | CNY | 10 | 10.06 | 9.94 | 9.94 | 9.94 | -0.09 (-0.90%) | 3,545,790 |
| 25 Sep 2023 | CNY | 9.92 | 10.08 | 9.8 | 10.03 | 10.03 | +0.11 (+1.11%) | 8,195,450 |
| 22 Sep 2023 | CNY | 9.7 | 9.97 | 9.69 | 9.92 | 9.92 | +0.14 (+1.43%) | 7,525,200 |
| 21 Sep 2023 | CNY | 10 | 10.13 | 9.78 | 9.78 | 9.78 | -0.31 (-3.07%) | 11,211,620 |
| 20 Sep 2023 | CNY | 10.18 | 10.3 | 10.08 | 10.09 | 10.09 | -0.13 (-1.27%) | 7,630,030 |
| 19 Sep 2023 | CNY | 10.06 | 10.23 | 9.98 | 10.22 | 10.22 | +0.16 (+1.59%) | 9,964,370 |
| 18 Sep 2023 | CNY | 10.06 | 10.12 | 9.97 | 10.06 | 10.06 | -0.03 (-0.30%) | 6,213,240 |
| 15 Sep 2023 | CNY | 10.05 | 10.12 | 9.99 | 10.09 | 10.09 | +0.09 (+0.90%) | 4,837,900 |
| 14 Sep 2023 | CNY | 10.15 | 10.15 | 9.97 | 10 | 10 | -0.13 (-1.28%) | 5,366,270 |
| 13 Sep 2023 | CNY | 10.26 | 10.28 | 10.07 | 10.13 | 10.13 | -0.16 (-1.55%) | 5,989,270 |
| 12 Sep 2023 | CNY | 10.24 | 10.35 | 10.22 | 10.29 | 10.29 | 0.0 (0.0%) | 4,341,920 |
| 11 Sep 2023 | CNY | 10.14 | 10.31 | 10.11 | 10.29 | 10.29 | +0.19 (+1.88%) | 7,284,000 |
| 8 Sep 2023 | CNY | 10.12 | 10.19 | 10.07 | 10.1 | 10.1 | -0.06 (-0.59%) | 5,233,820 |
| 7 Sep 2023 | CNY | 10.32 | 10.38 | 10.16 | 10.16 | 10.16 | -0.17 (-1.65%) | 7,606,210 |
| 6 Sep 2023 | CNY | 10.31 | 10.35 | 10.22 | 10.33 | 10.33 | +0.01 (+0.10%) | 5,897,110 |
| 5 Sep 2023 | CNY | 10.39 | 10.4 | 10.24 | 10.32 | 10.32 | -0.1 (-0.96%) | 5,693,590 |
| 4 Sep 2023 | CNY | 10.32 | 10.42 | 10.28 | 10.42 | 10.42 | +0.1 (+0.97%) | 6,544,790 |
| 1 Sep 2023 | CNY | 10.23 | 10.39 | 10.23 | 10.32 | 10.32 | +0.07 (+0.68%) | 6,594,930 |
| 31 Aug 2023 | CNY | 10.44 | 10.46 | 10.14 | 10.25 | 10.25 | -0.2 (-1.91%) | 10,036,610 |
| 30 Aug 2023 | CNY | 10.51 | 10.6 | 10.39 | 10.45 | 10.45 | -0.09 (-0.85%) | 8,145,580 |
| 29 Aug 2023 | CNY | 10.27 | 10.57 | 10.2 | 10.54 | 10.54 | +0.26 (+2.53%) | 9,344,140 |
| 28 Aug 2023 | CNY | 10.88 | 10.94 | 10.27 | 10.28 | 10.28 | -0.16 (-1.53%) | 14,112,420 |
