| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 9.95 | 9.99 | 9.67 | 9.76 | 9.76 | -0.15 (-1.51%) | 17,563,767 |
| 22 Sep 2023 | CNY | 9.66 | 9.91 | 9.55 | 9.91 | 9.91 | +0.24 (+2.48%) | 16,048,097 |
| 21 Sep 2023 | CNY | 9.65 | 9.78 | 9.58 | 9.67 | 9.67 | -0.01 (-0.10%) | 11,170,300 |
| 20 Sep 2023 | CNY | 9.64 | 9.75 | 9.53 | 9.68 | 9.68 | +0.06 (+0.62%) | 13,502,661 |
| 19 Sep 2023 | CNY | 9.79 | 9.82 | 9.56 | 9.62 | 9.62 | -0.18 (-1.84%) | 15,958,784 |
| 18 Sep 2023 | CNY | 9.77 | 9.88 | 9.72 | 9.8 | 9.8 | -0.02 (-0.20%) | 10,620,616 |
| 15 Sep 2023 | CNY | 10 | 10.05 | 9.76 | 9.82 | 9.82 | -0.18 (-1.80%) | 14,460,568 |
| 14 Sep 2023 | CNY | 10.09 | 10.11 | 9.89 | 10 | 10 | -0.07 (-0.70%) | 13,663,296 |
| 13 Sep 2023 | CNY | 10.35 | 10.37 | 9.93 | 10.07 | 10.07 | -0.27 (-2.61%) | 17,551,453 |
| 12 Sep 2023 | CNY | 10.25 | 10.43 | 10.22 | 10.34 | 10.34 | +0.04 (+0.39%) | 15,050,260 |
| 11 Sep 2023 | CNY | 10.18 | 10.38 | 10.05 | 10.3 | 10.3 | +0.07 (+0.68%) | 18,642,842 |
| 8 Sep 2023 | CNY | 10.11 | 10.32 | 9.91 | 10.23 | 10.23 | +0.12 (+1.19%) | 17,989,537 |
| 7 Sep 2023 | CNY | 10.16 | 10.3 | 10.06 | 10.11 | 10.11 | -0.03 (-0.30%) | 13,649,393 |
| 6 Sep 2023 | CNY | 10.05 | 10.18 | 9.86 | 10.14 | 10.14 | +0.1 (+1.00%) | 15,848,714 |
| 5 Sep 2023 | CNY | 10.16 | 10.26 | 9.98 | 10.04 | 10.04 | -0.13 (-1.28%) | 16,530,768 |
| 4 Sep 2023 | CNY | 10.08 | 10.18 | 9.81 | 10.17 | 10.17 | +0.13 (+1.29%) | 22,637,536 |
| 1 Sep 2023 | CNY | 10.59 | 10.62 | 9.84 | 10.04 | 10.04 | -0.56 (-5.28%) | 36,467,794 |
| 31 Aug 2023 | CNY | 10.94 | 10.97 | 10.4 | 10.6 | 10.6 | -0.54 (-4.85%) | 35,415,118 |
| 30 Aug 2023 | CNY | 10.84 | 11.2 | 10.84 | 11.14 | 11.14 | +0.3 (+2.77%) | 15,817,794 |
| 29 Aug 2023 | CNY | 10.46 | 10.9 | 10.36 | 10.84 | 10.84 | +0.33 (+3.14%) | 16,417,677 |
| 28 Aug 2023 | CNY | 11.9 | 11.9 | 10.44 | 10.51 | 10.51 | -0.04 (-0.38%) | 22,010,823 |
| 25 Aug 2023 | CNY | 11.02 | 11.12 | 10.43 | 10.55 | 10.55 | -0.57 (-5.13%) | 21,157,592 |
| 24 Aug 2023 | CNY | 11.24 | 11.35 | 11.06 | 11.12 | 11.12 | -0.13 (-1.16%) | 11,234,067 |
| 23 Aug 2023 | CNY | 11.41 | 11.55 | 11.17 | 11.25 | 11.25 | -0.15 (-1.32%) | 12,355,208 |
| 22 Aug 2023 | CNY | 11.09 | 11.43 | 11.06 | 11.4 | 11.4 | +0.32 (+2.89%) | 13,514,745 |
| 21 Aug 2023 | CNY | 11 | 11.33 | 10.98 | 11.08 | 11.08 | +0.01 (+0.09%) | 10,243,707 |
| 18 Aug 2023 | CNY | 11.33 | 11.43 | 11.04 | 11.07 | 11.07 | -0.27 (-2.38%) | 12,120,236 |
| 17 Aug 2023 | CNY | 11.89 | 11.89 | 10.85 | 11.34 | 11.34 | -0.56 (-4.71%) | 30,587,791 |
| 16 Aug 2023 | CNY | 12.5 | 12.5 | 11.9 | 11.9 | 11.9 | -0.59 (-4.72%) | 13,476,884 |
| 15 Aug 2023 | CNY | 12.58 | 12.58 | 12.18 | 12.49 | 12.49 | +0.03 (+0.24%) | 12,124,199 |
