| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 9.35 | 9.6 | 9.33 | 9.47 | 9.47 | +0.07 (+0.74%) | 5,099,311 |
| 20 Sep 2023 | CNY | 9.35 | 9.52 | 9.3 | 9.4 | 9.4 | +0.1 (+1.08%) | 5,537,367 |
| 19 Sep 2023 | CNY | 9.5 | 9.53 | 9.21 | 9.3 | 9.3 | -0.22 (-2.31%) | 6,268,406 |
| 18 Sep 2023 | CNY | 9.43 | 9.54 | 9.4 | 9.52 | 9.52 | +0.07 (+0.74%) | 6,409,920 |
| 15 Sep 2023 | CNY | 9.79 | 9.79 | 9.4 | 9.45 | 9.45 | -0.29 (-2.98%) | 11,850,714 |
| 14 Sep 2023 | CNY | 9.86 | 9.99 | 9.63 | 9.74 | 9.74 | -0.13 (-1.32%) | 10,644,360 |
| 13 Sep 2023 | CNY | 10.25 | 10.27 | 9.7 | 9.87 | 9.87 | -0.41 (-3.99%) | 17,658,033 |
| 12 Sep 2023 | CNY | 10.53 | 10.6 | 10.11 | 10.28 | 10.28 | -0.22 (-2.10%) | 16,724,001 |
| 11 Sep 2023 | CNY | 10.75 | 10.75 | 10.34 | 10.5 | 10.5 | -0.37 (-3.40%) | 21,884,765 |
| 8 Sep 2023 | CNY | 10.75 | 11.04 | 10.45 | 10.87 | 10.87 | +0.04 (+0.37%) | 34,514,164 |
| 7 Sep 2023 | CNY | 10.36 | 11.38 | 10.28 | 10.83 | 10.83 | +0.46 (+4.44%) | 40,991,617 |
| 6 Sep 2023 | CNY | 10.13 | 10.7 | 9.9 | 10.37 | 10.37 | +0.17 (+1.67%) | 23,424,767 |
| 5 Sep 2023 | CNY | 9.95 | 10.36 | 9.95 | 10.2 | 10.2 | +0.13 (+1.29%) | 15,691,328 |
| 4 Sep 2023 | CNY | 9.82 | 10.08 | 9.64 | 10.07 | 10.07 | +0.27 (+2.76%) | 10,258,208 |
| 1 Sep 2023 | CNY | 10.12 | 10.15 | 9.71 | 9.8 | 9.8 | -0.34 (-3.35%) | 9,559,825 |
| 31 Aug 2023 | CNY | 10.15 | 10.22 | 9.92 | 10.14 | 10.14 | -0.06 (-0.59%) | 11,422,028 |
| 30 Aug 2023 | CNY | 9.72 | 10.26 | 9.72 | 10.2 | 10.2 | +0.44 (+4.51%) | 16,980,611 |
| 29 Aug 2023 | CNY | 8.94 | 9.8 | 8.93 | 9.76 | 9.76 | +0.68 (+7.49%) | 20,822,210 |
| 28 Aug 2023 | CNY | 10.43 | 10.55 | 9.06 | 9.08 | 9.08 | -0.61 (-6.30%) | 23,370,795 |
| 25 Aug 2023 | CNY | 10.03 | 10.23 | 9.64 | 9.69 | 9.69 | -0.3 (-3.00%) | 16,295,980 |
| 24 Aug 2023 | CNY | 10.36 | 10.63 | 9.97 | 9.99 | 9.99 | -0.14 (-1.38%) | 19,111,135 |
| 23 Aug 2023 | CNY | 10.39 | 10.41 | 10.11 | 10.13 | 10.13 | -0.25 (-2.41%) | 15,853,601 |
| 22 Aug 2023 | CNY | 9.75 | 10.49 | 9.75 | 10.38 | 10.38 | +0.75 (+7.79%) | 25,546,872 |
| 21 Aug 2023 | CNY | 9.43 | 9.93 | 9.39 | 9.63 | 9.63 | +0.18 (+1.90%) | 10,304,386 |
| 18 Aug 2023 | CNY | 9.91 | 10 | 9.4 | 9.45 | 9.45 | -0.4 (-4.06%) | 9,957,805 |
| 17 Aug 2023 | CNY | 9.7 | 9.98 | 9.55 | 9.85 | 9.85 | +0.08 (+0.82%) | 9,938,099 |
| 16 Aug 2023 | CNY | 9.86 | 10.02 | 9.59 | 9.77 | 9.77 | -0.23 (-2.30%) | 9,631,100 |
| 15 Aug 2023 | CNY | 10.16 | 10.18 | 9.83 | 10 | 10 | -0.18 (-1.77%) | 11,006,679 |
| 14 Aug 2023 | CNY | 9.81 | 10.19 | 9.61 | 10.18 | 10.18 | +0.31 (+3.14%) | 15,069,726 |
| 11 Aug 2023 | CNY | 10.39 | 10.53 | 9.84 | 9.87 | 9.87 | -0.4 (-3.89%) | 16,296,895 |
