| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 9.17 | 9.23 | 9.05 | 9.07 | 9.07 | -0.1 (-1.09%) | 8,159,436 |
| 15 Sep 2023 | CNY | 9.33 | 9.36 | 9.13 | 9.17 | 9.17 | -0.16 (-1.71%) | 7,842,579 |
| 14 Sep 2023 | CNY | 9.44 | 9.46 | 9.21 | 9.33 | 9.33 | -0.09 (-0.96%) | 9,399,285 |
| 13 Sep 2023 | CNY | 9.8 | 9.81 | 9.31 | 9.42 | 9.42 | -0.36 (-3.68%) | 14,499,889 |
| 12 Sep 2023 | CNY | 9.92 | 10 | 9.71 | 9.78 | 9.78 | -0.13 (-1.31%) | 14,194,201 |
| 11 Sep 2023 | CNY | 10.06 | 10.08 | 9.78 | 9.91 | 9.91 | -0.2 (-1.98%) | 18,499,800 |
| 8 Sep 2023 | CNY | 9.85 | 10.11 | 9.6 | 10.11 | 10.11 | +0.15 (+1.51%) | 23,509,253 |
| 7 Sep 2023 | CNY | 9.68 | 10.13 | 9.61 | 9.96 | 9.96 | +0.24 (+2.47%) | 23,562,757 |
| 6 Sep 2023 | CNY | 9.77 | 9.77 | 9.48 | 9.72 | 9.72 | -0.13 (-1.32%) | 14,611,203 |
| 5 Sep 2023 | CNY | 10 | 10.11 | 9.78 | 9.85 | 9.85 | -0.15 (-1.50%) | 14,125,174 |
| 4 Sep 2023 | CNY | 9.87 | 10.09 | 9.85 | 10 | 10 | +0.14 (+1.42%) | 15,073,807 |
| 1 Sep 2023 | CNY | 10.26 | 10.29 | 9.78 | 9.86 | 9.86 | -0.27 (-2.67%) | 18,291,802 |
| 31 Aug 2023 | CNY | 10.25 | 10.29 | 10.08 | 10.13 | 10.13 | -0.16 (-1.55%) | 19,182,394 |
| 30 Aug 2023 | CNY | 10.11 | 10.39 | 9.88 | 10.29 | 10.29 | +0.11 (+1.08%) | 32,607,344 |
| 29 Aug 2023 | CNY | 9.55 | 10.29 | 9.39 | 10.18 | 10.18 | +0.2 (+2.00%) | 38,014,697 |
| 28 Aug 2023 | CNY | 11.18 | 11.3 | 9.96 | 9.98 | 9.98 | +0.04 (+0.40%) | 39,634,777 |
| 25 Aug 2023 | CNY | 10.31 | 10.48 | 9.8 | 9.94 | 9.94 | -0.65 (-6.14%) | 37,937,889 |
| 24 Aug 2023 | CNY | 10.82 | 11.11 | 10.48 | 10.59 | 10.59 | -0.16 (-1.49%) | 42,653,609 |
| 23 Aug 2023 | CNY | 11.15 | 11.3 | 10.7 | 10.75 | 10.75 | -0.61 (-5.37%) | 44,679,018 |
| 22 Aug 2023 | CNY | 10.92 | 11.7 | 10.91 | 11.36 | 11.36 | +0.76 (+7.17%) | 65,265,963 |
| 21 Aug 2023 | CNY | 10.53 | 11.06 | 10.31 | 10.6 | 10.6 | +0.07 (+0.66%) | 46,272,941 |
| 18 Aug 2023 | CNY | 11.45 | 11.84 | 10.53 | 10.53 | 10.53 | -1.18 (-10.08%) | 63,068,591 |
| 17 Aug 2023 | CNY | 10.7 | 12.55 | 10.68 | 11.71 | 11.71 | +0.95 (+8.83%) | 82,293,343 |
| 16 Aug 2023 | CNY | 10.9 | 11.28 | 10.51 | 10.76 | 10.76 | -0.58 (-5.11%) | 55,618,116 |
| 15 Aug 2023 | CNY | 11.15 | 11.47 | 10.63 | 11.34 | 11.34 | -0.23 (-1.99%) | 70,355,853 |
| 14 Aug 2023 | CNY | 10.26 | 11.97 | 10.26 | 11.57 | 11.57 | +0.78 (+7.23%) | 83,792,078 |
| 11 Aug 2023 | CNY | 10.2 | 11.32 | 9.88 | 10.79 | 10.79 | +0.35 (+3.35%) | 78,887,180 |
| 10 Aug 2023 | CNY | 9.52 | 10.96 | 9.44 | 10.44 | 10.44 | +1.07 (+11.42%) | 57,364,416 |
| 9 Aug 2023 | CNY | 9.36 | 9.54 | 9.31 | 9.37 | 9.37 | -0.05 (-0.53%) | 5,592,500 |
| 8 Aug 2023 | CNY | 9.4 | 9.56 | 9.37 | 9.42 | 9.42 | -0.01 (-0.11%) | 6,262,986 |
