| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 9.47 | 9.53 | 9.4 | 9.41 | 9.41 | -0.07 (-0.74%) | 2,257,057 |
| 25 Sep 2023 | CNY | 9.44 | 9.52 | 9.33 | 9.48 | 9.48 | +0.04 (+0.42%) | 3,533,500 |
| 22 Sep 2023 | CNY | 9.21 | 9.46 | 9.12 | 9.44 | 9.44 | +0.24 (+2.61%) | 5,303,642 |
| 21 Sep 2023 | CNY | 9.28 | 9.36 | 9.11 | 9.2 | 9.2 | -0.11 (-1.18%) | 4,411,334 |
| 20 Sep 2023 | CNY | 9.4 | 9.43 | 9.29 | 9.31 | 9.31 | -0.07 (-0.75%) | 2,917,039 |
| 19 Sep 2023 | CNY | 9.48 | 9.48 | 9.35 | 9.38 | 9.38 | -0.09 (-0.95%) | 2,979,400 |
| 18 Sep 2023 | CNY | 9.41 | 9.5 | 9.35 | 9.47 | 9.47 | +0.01 (+0.11%) | 3,917,600 |
| 15 Sep 2023 | CNY | 9.45 | 9.48 | 9.38 | 9.46 | 9.46 | +0.04 (+0.42%) | 3,122,900 |
| 14 Sep 2023 | CNY | 9.52 | 9.59 | 9.33 | 9.42 | 9.42 | -0.11 (-1.15%) | 4,534,900 |
| 13 Sep 2023 | CNY | 9.6 | 9.66 | 9.49 | 9.53 | 9.53 | -0.07 (-0.73%) | 3,574,100 |
| 12 Sep 2023 | CNY | 9.62 | 9.69 | 9.55 | 9.6 | 9.6 | -0.02 (-0.21%) | 3,252,800 |
| 11 Sep 2023 | CNY | 9.62 | 9.66 | 9.47 | 9.62 | 9.62 | +0.02 (+0.21%) | 4,500,307 |
| 8 Sep 2023 | CNY | 9.71 | 9.77 | 9.55 | 9.6 | 9.6 | -0.1 (-1.03%) | 3,788,600 |
| 7 Sep 2023 | CNY | 9.94 | 9.95 | 9.69 | 9.7 | 9.7 | -0.24 (-2.41%) | 2,899,100 |
| 6 Sep 2023 | CNY | 9.93 | 10.06 | 9.93 | 9.94 | 9.94 | -0.02 (-0.20%) | 3,384,053 |
| 5 Sep 2023 | CNY | 9.92 | 9.99 | 9.84 | 9.96 | 9.96 | +0.04 (+0.40%) | 3,944,107 |
| 4 Sep 2023 | CNY | 9.65 | 9.95 | 9.6 | 9.92 | 9.92 | +0.28 (+2.90%) | 5,403,723 |
| 1 Sep 2023 | CNY | 9.6 | 9.74 | 9.52 | 9.64 | 9.64 | +0.03 (+0.31%) | 4,419,900 |
| 31 Aug 2023 | CNY | 9.76 | 9.79 | 9.6 | 9.61 | 9.61 | -0.13 (-1.33%) | 3,575,800 |
| 30 Aug 2023 | CNY | 9.93 | 9.98 | 9.71 | 9.74 | 9.74 | -0.22 (-2.21%) | 4,471,100 |
| 29 Aug 2023 | CNY | 9.81 | 10.02 | 9.8 | 9.96 | 9.96 | +0.07 (+0.71%) | 4,783,594 |
| 28 Aug 2023 | CNY | 10.24 | 10.43 | 9.79 | 9.89 | 9.89 | +0.18 (+1.85%) | 8,681,954 |
| 25 Aug 2023 | CNY | 9.78 | 9.88 | 9.58 | 9.71 | 9.71 | +0.03 (+0.31%) | 5,516,341 |
| 24 Aug 2023 | CNY | 9.91 | 9.91 | 9.63 | 9.68 | 9.68 | -0.23 (-2.32%) | 8,178,072 |
| 23 Aug 2023 | CNY | 10.01 | 10.2 | 9.66 | 9.91 | 9.91 | -0.58 (-5.53%) | 14,957,887 |
| 22 Aug 2023 | CNY | 10.64 | 10.7 | 10.29 | 10.49 | 10.49 | -0.2 (-1.87%) | 5,141,139 |
| 21 Aug 2023 | CNY | 10.69 | 10.86 | 10.64 | 10.69 | 10.69 | +0.05 (+0.47%) | 5,094,249 |
| 18 Aug 2023 | CNY | 10.64 | 10.87 | 10.53 | 10.64 | 10.64 | -0.01 (-0.09%) | 4,658,671 |
| 17 Aug 2023 | CNY | 10.57 | 10.66 | 10.34 | 10.65 | 10.65 | +0.03 (+0.28%) | 3,775,803 |
| 16 Aug 2023 | CNY | 10.6 | 10.64 | 10.52 | 10.62 | 10.62 | +0.07 (+0.66%) | 3,377,045 |
