| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 9.82 | 10.14 | 9.73 | 10.09 | 10.09 | +0.27 (+2.75%) | 3,063,321 |
| 21 Sep 2023 | CNY | 9.83 | 9.91 | 9.68 | 9.82 | 9.82 | +0.04 (+0.41%) | 2,730,437 |
| 20 Sep 2023 | CNY | 9.9 | 9.92 | 9.69 | 9.78 | 9.78 | -0.07 (-0.71%) | 1,859,850 |
| 19 Sep 2023 | CNY | 9.86 | 9.98 | 9.75 | 9.85 | 9.85 | -0.11 (-1.10%) | 2,521,425 |
| 18 Sep 2023 | CNY | 9.98 | 10.16 | 9.88 | 9.96 | 9.96 | -0.09 (-0.90%) | 3,862,693 |
| 15 Sep 2023 | CNY | 10.01 | 10.14 | 9.81 | 10.05 | 10.05 | +0.13 (+1.31%) | 3,443,491 |
| 14 Sep 2023 | CNY | 10.08 | 10.15 | 9.88 | 9.92 | 9.92 | -0.1 (-1.00%) | 2,332,250 |
| 13 Sep 2023 | CNY | 10.2 | 10.2 | 9.92 | 10.02 | 10.02 | -0.15 (-1.47%) | 2,844,725 |
| 12 Sep 2023 | CNY | 10.23 | 10.28 | 10.11 | 10.17 | 10.17 | -0.06 (-0.59%) | 3,126,100 |
| 11 Sep 2023 | CNY | 10.41 | 10.45 | 10.16 | 10.23 | 10.23 | -0.13 (-1.25%) | 4,217,175 |
| 8 Sep 2023 | CNY | 10.3 | 10.42 | 10.21 | 10.36 | 10.36 | +0.13 (+1.27%) | 4,362,295 |
| 7 Sep 2023 | CNY | 10.27 | 10.41 | 10.21 | 10.23 | 10.23 | -0.09 (-0.87%) | 4,871,420 |
| 6 Sep 2023 | CNY | 10.05 | 10.35 | 10 | 10.32 | 10.32 | +0.25 (+2.48%) | 4,647,971 |
| 5 Sep 2023 | CNY | 10.25 | 10.29 | 9.97 | 10.07 | 10.07 | +0.11 (+1.10%) | 4,514,525 |
| 4 Sep 2023 | CNY | 9.88 | 10 | 9.78 | 9.96 | 9.96 | +0.09 (+0.91%) | 3,171,375 |
| 1 Sep 2023 | CNY | 9.92 | 9.94 | 9.69 | 9.87 | 9.87 | +0.06 (+0.61%) | 3,588,818 |
| 31 Aug 2023 | CNY | 9.77 | 9.86 | 9.68 | 9.81 | 9.81 | 0.0 (0.0%) | 2,582,450 |
| 30 Aug 2023 | CNY | 9.56 | 9.83 | 9.5 | 9.81 | 9.81 | +0.25 (+2.62%) | 4,176,939 |
| 29 Aug 2023 | CNY | 9.23 | 9.6 | 9.16 | 9.56 | 9.56 | +0.33 (+3.58%) | 4,598,550 |
| 28 Aug 2023 | CNY | 9.5 | 9.67 | 9.2 | 9.23 | 9.23 | +0.25 (+2.78%) | 6,237,075 |
| 25 Aug 2023 | CNY | 9.24 | 9.4 | 8.92 | 8.98 | 8.98 | -0.34 (-3.65%) | 2,322,437 |
| 24 Aug 2023 | CNY | 9.29 | 9.42 | 9.15 | 9.32 | 9.32 | +0.05 (+0.54%) | 2,630,087 |
| 23 Aug 2023 | CNY | 9.52 | 9.52 | 9.26 | 9.27 | 9.27 | -0.23 (-2.42%) | 2,499,025 |
| 22 Aug 2023 | CNY | 9.37 | 9.53 | 9.28 | 9.5 | 9.5 | +0.22 (+2.37%) | 2,794,634 |
| 21 Aug 2023 | CNY | 9.38 | 9.55 | 9.28 | 9.28 | 9.28 | -0.07 (-0.75%) | 2,353,776 |
| 18 Aug 2023 | CNY | 9.45 | 9.62 | 9.35 | 9.35 | 9.35 | -0.11 (-1.16%) | 2,100,837 |
| 17 Aug 2023 | CNY | 9.2 | 9.48 | 9.13 | 9.46 | 9.46 | +0.23 (+2.49%) | 2,350,262 |
| 16 Aug 2023 | CNY | 9.44 | 9.45 | 9.19 | 9.23 | 9.23 | -0.21 (-2.22%) | 2,044,500 |
| 15 Aug 2023 | CNY | 9.65 | 9.74 | 9.38 | 9.44 | 9.44 | -0.16 (-1.67%) | 2,027,075 |
| 14 Aug 2023 | CNY | 9.42 | 9.61 | 9.38 | 9.6 | 9.6 | +0.17 (+1.80%) | 2,432,756 |
