| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 7.91 | 7.96 | 7.77 | 7.83 | 7.83 | +0.04 (+0.51%) | 36,079,919 |
| 9 Oct 2023 | CNY | 8.21 | 8.25 | 7.63 | 7.79 | 7.79 | -0.81 (-9.42%) | 84,447,095 |
| 28 Sep 2023 | CNY | 8.74 | 8.77 | 8.48 | 8.6 | 8.6 | -0.15 (-1.71%) | 38,159,373 |
| 27 Sep 2023 | CNY | 8.74 | 8.83 | 8.63 | 8.75 | 8.75 | +0.05 (+0.57%) | 34,054,149 |
| 26 Sep 2023 | CNY | 8.67 | 8.93 | 8.62 | 8.7 | 8.7 | +0.03 (+0.35%) | 36,557,067 |
| 25 Sep 2023 | CNY | 8.52 | 8.72 | 8.49 | 8.67 | 8.67 | +0.09 (+1.05%) | 31,507,800 |
| 22 Sep 2023 | CNY | 8.4 | 8.63 | 8.35 | 8.58 | 8.58 | +0.16 (+1.90%) | 35,429,451 |
| 21 Sep 2023 | CNY | 8.66 | 8.7 | 8.39 | 8.42 | 8.42 | -0.17 (-1.98%) | 28,384,209 |
| 20 Sep 2023 | CNY | 8.76 | 8.79 | 8.53 | 8.59 | 8.59 | -0.13 (-1.49%) | 36,316,597 |
| 19 Sep 2023 | CNY | 9.6 | 9.81 | 8.65 | 8.72 | 8.72 | -0.88 (-9.17%) | 81,196,827 |
| 18 Sep 2023 | CNY | 9.43 | 9.64 | 9.35 | 9.6 | 9.6 | +0.2 (+2.13%) | 38,532,738 |
| 15 Sep 2023 | CNY | 9.32 | 9.49 | 9.29 | 9.4 | 9.4 | +0.07 (+0.75%) | 25,912,385 |
| 14 Sep 2023 | CNY | 9.12 | 9.41 | 9.07 | 9.33 | 9.33 | +0.18 (+1.97%) | 28,717,360 |
| 13 Sep 2023 | CNY | 9.3 | 9.3 | 9.08 | 9.15 | 9.15 | -0.13 (-1.40%) | 20,070,044 |
| 12 Sep 2023 | CNY | 9.3 | 9.34 | 9.19 | 9.28 | 9.28 | -0.06 (-0.64%) | 17,259,476 |
| 11 Sep 2023 | CNY | 9.32 | 9.42 | 9.26 | 9.34 | 9.34 | +0.08 (+0.86%) | 22,470,393 |
| 8 Sep 2023 | CNY | 9.18 | 9.33 | 9.15 | 9.26 | 9.26 | +0.06 (+0.65%) | 22,932,211 |
| 7 Sep 2023 | CNY | 9.48 | 9.53 | 9.18 | 9.2 | 9.2 | -0.26 (-2.75%) | 29,831,717 |
| 6 Sep 2023 | CNY | 9.42 | 9.51 | 9.21 | 9.46 | 9.46 | +0.07 (+0.75%) | 23,349,439 |
| 5 Sep 2023 | CNY | 9.48 | 9.5 | 9.29 | 9.39 | 9.39 | -0.14 (-1.47%) | 23,605,122 |
| 4 Sep 2023 | CNY | 9.45 | 9.59 | 9.34 | 9.53 | 9.53 | +0.08 (+0.85%) | 30,698,044 |
| 1 Sep 2023 | CNY | 9.34 | 9.64 | 9.26 | 9.45 | 9.45 | +0.11 (+1.18%) | 28,236,231 |
| 31 Aug 2023 | CNY | 9.47 | 9.49 | 9.28 | 9.34 | 9.34 | -0.17 (-1.79%) | 27,545,742 |
| 30 Aug 2023 | CNY | 9.5 | 9.6 | 9.41 | 9.51 | 9.51 | -0.07 (-0.73%) | 37,917,721 |
| 29 Aug 2023 | CNY | 9.1 | 9.6 | 9.1 | 9.58 | 9.58 | +0.41 (+4.47%) | 71,416,484 |
| 28 Aug 2023 | CNY | 9.26 | 9.42 | 8.97 | 9.17 | 9.17 | +0.35 (+3.97%) | 68,493,214 |
| 25 Aug 2023 | CNY | 8.95 | 8.98 | 8.75 | 8.82 | 8.82 | -0.24 (-2.65%) | 39,873,796 |
| 24 Aug 2023 | CNY | 8.53 | 9.18 | 8.53 | 9.06 | 9.06 | +0.57 (+6.71%) | 74,770,280 |
| 23 Aug 2023 | CNY | 8.72 | 8.73 | 8.48 | 8.49 | 8.49 | -0.22 (-2.53%) | 19,351,800 |
| 22 Aug 2023 | CNY | 8.55 | 8.75 | 8.45 | 8.71 | 8.71 | +0.24 (+2.83%) | 32,085,546 |
