| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2023 | CNY | 10.22 | 10.58 | 10.05 | 10.21 | 10.21 | -0.16 (-1.54%) | 28,169,646 |
| 24 Oct 2023 | CNY | 9.89 | 10.5 | 9.51 | 10.37 | 10.37 | +0.41 (+4.12%) | 47,757,572 |
| 23 Oct 2023 | CNY | 9.88 | 9.99 | 9.67 | 9.96 | 9.96 | +0.02 (+0.20%) | 32,282,581 |
| 20 Oct 2023 | CNY | 9.36 | 10.02 | 9.32 | 9.94 | 9.94 | +0.57 (+6.08%) | 58,362,869 |
| 19 Oct 2023 | CNY | 9.27 | 9.58 | 9.2 | 9.37 | 9.37 | +0.02 (+0.21%) | 16,187,002 |
| 18 Oct 2023 | CNY | 9.56 | 9.6 | 9.31 | 9.35 | 9.35 | -0.35 (-3.61%) | 19,797,996 |
| 17 Oct 2023 | CNY | 9.55 | 9.75 | 9.48 | 9.7 | 9.7 | +0.25 (+2.65%) | 32,823,800 |
| 16 Oct 2023 | CNY | 9.63 | 9.72 | 9.35 | 9.45 | 9.45 | -0.2 (-2.07%) | 19,867,755 |
| 13 Oct 2023 | CNY | 9.64 | 9.75 | 9.37 | 9.65 | 9.65 | +0.02 (+0.21%) | 38,286,864 |
| 12 Oct 2023 | CNY | 9.04 | 9.99 | 8.91 | 9.63 | 9.63 | +0.62 (+6.88%) | 57,082,282 |
| 11 Oct 2023 | CNY | 9.25 | 9.32 | 8.94 | 9.01 | 9.01 | -0.29 (-3.12%) | 26,708,774 |
| 10 Oct 2023 | CNY | 9.49 | 9.6 | 9.24 | 9.3 | 9.3 | -0.19 (-2.00%) | 30,890,665 |
| 9 Oct 2023 | CNY | 9.42 | 9.84 | 9.39 | 9.49 | 9.49 | +0.09 (+0.96%) | 46,469,278 |
| 28 Sep 2023 | CNY | 8.92 | 9.7 | 8.92 | 9.4 | 9.4 | +0.44 (+4.91%) | 60,926,984 |
| 27 Sep 2023 | CNY | 8.49 | 9.14 | 8.38 | 8.96 | 8.96 | +0.49 (+5.79%) | 62,290,972 |
| 26 Sep 2023 | CNY | 8.42 | 8.95 | 8.32 | 8.47 | 8.47 | +0.29 (+3.55%) | 36,443,342 |
| 25 Sep 2023 | CNY | 8.07 | 8.32 | 8.07 | 8.18 | 8.18 | +0.09 (+1.11%) | 11,421,878 |
| 22 Sep 2023 | CNY | 7.82 | 8.13 | 7.8 | 8.09 | 8.09 | +0.25 (+3.19%) | 9,297,637 |
| 21 Sep 2023 | CNY | 7.82 | 7.98 | 7.81 | 7.84 | 7.84 | -0.08 (-1.01%) | 4,218,707 |
| 20 Sep 2023 | CNY | 8.05 | 8.09 | 7.9 | 7.92 | 7.92 | -0.1 (-1.25%) | 4,522,514 |
| 19 Sep 2023 | CNY | 8.17 | 8.23 | 7.98 | 8.02 | 8.02 | -0.12 (-1.47%) | 7,512,345 |
| 18 Sep 2023 | CNY | 8 | 8.22 | 7.9 | 8.14 | 8.14 | +0.1 (+1.24%) | 8,315,971 |
| 15 Sep 2023 | CNY | 8.02 | 8.17 | 7.99 | 8.04 | 8.04 | +0.1 (+1.26%) | 7,721,542 |
| 14 Sep 2023 | CNY | 8 | 8.05 | 7.9 | 7.94 | 7.94 | -0.11 (-1.37%) | 5,400,345 |
| 13 Sep 2023 | CNY | 8.14 | 8.21 | 8 | 8.05 | 8.05 | -0.12 (-1.47%) | 5,167,200 |
| 12 Sep 2023 | CNY | 8.17 | 8.26 | 8.13 | 8.17 | 8.17 | -0.04 (-0.49%) | 3,927,900 |
| 11 Sep 2023 | CNY | 8.14 | 8.25 | 8.08 | 8.21 | 8.21 | +0.03 (+0.37%) | 5,509,301 |
| 8 Sep 2023 | CNY | 8.23 | 8.33 | 8.16 | 8.18 | 8.18 | -0.08 (-0.97%) | 5,415,630 |
| 7 Sep 2023 | CNY | 8.43 | 8.47 | 8.25 | 8.26 | 8.26 | -0.22 (-2.59%) | 8,728,400 |
| 6 Sep 2023 | CNY | 8.42 | 8.5 | 8.38 | 8.48 | 8.48 | +0.03 (+0.36%) | 5,617,458 |
