| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 8.96 | 9.16 | 8.81 | 9.07 | 9.07 | +0.05 (+0.55%) | 3,315,000 |
| 26 Sep 2023 | CNY | 9.16 | 9.21 | 9 | 9.02 | 9.02 | -0.14 (-1.53%) | 2,092,090 |
| 25 Sep 2023 | CNY | 9.16 | 9.25 | 9.11 | 9.16 | 9.16 | -0.02 (-0.22%) | 2,129,400 |
| 22 Sep 2023 | CNY | 8.89 | 9.19 | 8.86 | 9.18 | 9.18 | +0.27 (+3.03%) | 3,182,452 |
| 21 Sep 2023 | CNY | 8.89 | 9.07 | 8.86 | 8.91 | 8.91 | +0.01 (+0.11%) | 1,841,200 |
| 20 Sep 2023 | CNY | 8.92 | 9.09 | 8.9 | 8.9 | 8.9 | -0.02 (-0.22%) | 1,696,067 |
| 19 Sep 2023 | CNY | 9.13 | 9.13 | 8.87 | 8.92 | 8.92 | -0.2 (-2.19%) | 2,114,567 |
| 18 Sep 2023 | CNY | 9 | 9.19 | 8.92 | 9.12 | 9.12 | +0.04 (+0.44%) | 1,726,400 |
| 15 Sep 2023 | CNY | 9.18 | 9.27 | 9.03 | 9.08 | 9.08 | -0.09 (-0.98%) | 2,016,866 |
| 14 Sep 2023 | CNY | 9.19 | 9.27 | 9.08 | 9.17 | 9.17 | 0.0 (0.0%) | 2,005,700 |
| 13 Sep 2023 | CNY | 9.29 | 9.32 | 9.09 | 9.17 | 9.17 | -0.14 (-1.50%) | 2,446,000 |
| 12 Sep 2023 | CNY | 9.32 | 9.35 | 9.21 | 9.31 | 9.31 | 0.0 (0.0%) | 1,812,700 |
| 11 Sep 2023 | CNY | 9.26 | 9.33 | 9.17 | 9.31 | 9.31 | +0.11 (+1.20%) | 2,621,200 |
| 8 Sep 2023 | CNY | 9.08 | 9.24 | 9.06 | 9.2 | 9.2 | +0.07 (+0.77%) | 1,883,400 |
| 7 Sep 2023 | CNY | 9.22 | 9.3 | 9.11 | 9.13 | 9.13 | -0.13 (-1.40%) | 2,911,200 |
| 6 Sep 2023 | CNY | 9.1 | 9.28 | 9.01 | 9.26 | 9.26 | +0.16 (+1.76%) | 4,209,050 |
| 5 Sep 2023 | CNY | 9.08 | 9.2 | 9.01 | 9.1 | 9.1 | +0.06 (+0.66%) | 3,190,700 |
| 4 Sep 2023 | CNY | 8.95 | 9.04 | 8.88 | 9.04 | 9.04 | +0.11 (+1.23%) | 2,330,516 |
| 1 Sep 2023 | CNY | 9.06 | 9.06 | 8.88 | 8.93 | 8.93 | -0.06 (-0.67%) | 1,699,200 |
| 31 Aug 2023 | CNY | 8.99 | 9.03 | 8.87 | 8.99 | 8.99 | +0.02 (+0.22%) | 2,375,300 |
| 30 Aug 2023 | CNY | 8.8 | 9.06 | 8.8 | 8.97 | 8.97 | +0.2 (+2.28%) | 3,821,200 |
| 29 Aug 2023 | CNY | 8.43 | 8.8 | 8.42 | 8.77 | 8.77 | +0.33 (+3.91%) | 3,312,000 |
| 28 Aug 2023 | CNY | 8.88 | 8.9 | 8.41 | 8.44 | 8.44 | +0.12 (+1.44%) | 3,439,730 |
| 25 Aug 2023 | CNY | 8.64 | 8.65 | 8.28 | 8.32 | 8.32 | -0.33 (-3.82%) | 2,908,330 |
| 24 Aug 2023 | CNY | 8.78 | 8.81 | 8.63 | 8.65 | 8.65 | -0.08 (-0.92%) | 1,799,000 |
| 23 Aug 2023 | CNY | 8.98 | 8.98 | 8.71 | 8.73 | 8.73 | -0.18 (-2.02%) | 2,368,000 |
| 22 Aug 2023 | CNY | 8.7 | 8.94 | 8.67 | 8.91 | 8.91 | +0.24 (+2.77%) | 3,308,270 |
| 21 Aug 2023 | CNY | 8.67 | 8.83 | 8.52 | 8.67 | 8.67 | +0.04 (+0.46%) | 2,089,790 |
| 18 Aug 2023 | CNY | 9.01 | 9.01 | 8.63 | 8.63 | 8.63 | -0.33 (-3.68%) | 2,939,800 |
| 17 Aug 2023 | CNY | 8.77 | 8.99 | 8.65 | 8.96 | 8.96 | +0.22 (+2.52%) | 2,080,200 |
