| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 8.55 | 9.08 | 8.53 | 9.02 | 9.02 | +0.51 (+5.99%) | 27,975,062 |
| 27 Sep 2023 | CNY | 8.56 | 8.58 | 8.47 | 8.51 | 8.51 | -0.04 (-0.47%) | 10,416,079 |
| 26 Sep 2023 | CNY | 8.67 | 8.68 | 8.53 | 8.55 | 8.55 | -0.15 (-1.72%) | 8,309,406 |
| 25 Sep 2023 | CNY | 8.77 | 8.77 | 8.61 | 8.7 | 8.7 | -0.04 (-0.46%) | 11,653,300 |
| 22 Sep 2023 | CNY | 8.45 | 8.76 | 8.45 | 8.74 | 8.74 | +0.23 (+2.70%) | 14,090,289 |
| 21 Sep 2023 | CNY | 8.42 | 8.57 | 8.39 | 8.51 | 8.51 | +0.08 (+0.95%) | 12,156,195 |
| 20 Sep 2023 | CNY | 8.56 | 8.63 | 8.41 | 8.43 | 8.43 | -0.17 (-1.98%) | 12,976,741 |
| 19 Sep 2023 | CNY | 8.73 | 8.79 | 8.55 | 8.6 | 8.6 | -0.17 (-1.94%) | 14,705,216 |
| 18 Sep 2023 | CNY | 8.78 | 8.89 | 8.73 | 8.77 | 8.77 | -0.08 (-0.90%) | 12,263,753 |
| 15 Sep 2023 | CNY | 8.91 | 9.01 | 8.79 | 8.85 | 8.85 | -0.1 (-1.12%) | 13,308,800 |
| 14 Sep 2023 | CNY | 9 | 9.09 | 8.85 | 8.95 | 8.95 | +0.05 (+0.56%) | 19,553,801 |
| 13 Sep 2023 | CNY | 9.01 | 9.06 | 8.81 | 8.9 | 8.9 | -0.15 (-1.66%) | 17,128,085 |
| 12 Sep 2023 | CNY | 9.12 | 9.2 | 9.02 | 9.05 | 9.05 | -0.09 (-0.98%) | 16,264,104 |
| 11 Sep 2023 | CNY | 9.27 | 9.28 | 9.09 | 9.14 | 9.14 | -0.06 (-0.65%) | 18,009,145 |
| 8 Sep 2023 | CNY | 8.97 | 9.3 | 8.96 | 9.2 | 9.2 | +0.11 (+1.21%) | 17,889,807 |
| 7 Sep 2023 | CNY | 9.2 | 9.34 | 9.07 | 9.09 | 9.09 | -0.29 (-3.09%) | 25,035,845 |
| 6 Sep 2023 | CNY | 9.02 | 9.43 | 9 | 9.38 | 9.38 | +0.31 (+3.42%) | 38,323,789 |
| 5 Sep 2023 | CNY | 9.07 | 9.27 | 9.03 | 9.07 | 9.07 | +0.01 (+0.11%) | 27,550,118 |
| 4 Sep 2023 | CNY | 9.07 | 9.14 | 8.87 | 9.06 | 9.06 | +0.07 (+0.78%) | 18,464,784 |
| 1 Sep 2023 | CNY | 8.97 | 9.11 | 8.88 | 8.99 | 8.99 | -0.01 (-0.11%) | 20,059,082 |
| 31 Aug 2023 | CNY | 8.92 | 9.11 | 8.87 | 9 | 9 | +0.09 (+1.01%) | 33,436,409 |
| 30 Aug 2023 | CNY | 8.8 | 9 | 8.64 | 8.91 | 8.91 | +0.45 (+5.32%) | 44,558,619 |
| 29 Aug 2023 | CNY | 7.97 | 8.59 | 7.91 | 8.46 | 8.46 | +0.56 (+7.09%) | 22,201,542 |
| 28 Aug 2023 | CNY | 8.17 | 8.21 | 7.89 | 7.9 | 7.9 | +0.15 (+1.94%) | 15,533,226 |
| 25 Aug 2023 | CNY | 7.94 | 7.94 | 7.7 | 7.75 | 7.75 | -0.15 (-1.90%) | 7,812,813 |
| 24 Aug 2023 | CNY | 7.97 | 8.04 | 7.9 | 7.9 | 7.9 | -0.02 (-0.25%) | 6,865,503 |
| 23 Aug 2023 | CNY | 8.03 | 8.08 | 7.91 | 7.92 | 7.92 | -0.13 (-1.61%) | 6,696,697 |
| 22 Aug 2023 | CNY | 7.94 | 8.08 | 7.83 | 8.05 | 8.05 | +0.15 (+1.90%) | 9,337,352 |
| 21 Aug 2023 | CNY | 7.89 | 8.02 | 7.89 | 7.9 | 7.9 | -0.03 (-0.38%) | 5,391,265 |
| 18 Aug 2023 | CNY | 8.06 | 8.11 | 7.93 | 7.93 | 7.93 | -0.14 (-1.73%) | 6,198,800 |
