| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 9.19 | 9.38 | 9.18 | 9.31 | 9.31 | +0.12 (+1.31%) | 12,624,272 |
| 28 Sep 2023 | CNY | 9.1 | 9.22 | 9.1 | 9.19 | 9.19 | +0.11 (+1.21%) | 7,575,517 |
| 27 Sep 2023 | CNY | 9.1 | 9.19 | 9.05 | 9.08 | 9.08 | -0.07 (-0.77%) | 7,606,202 |
| 26 Sep 2023 | CNY | 9.09 | 9.28 | 9.07 | 9.15 | 9.15 | +0.05 (+0.55%) | 9,522,287 |
| 25 Sep 2023 | CNY | 9.23 | 9.26 | 9.05 | 9.1 | 9.1 | -0.15 (-1.62%) | 9,806,724 |
| 22 Sep 2023 | CNY | 8.88 | 9.27 | 8.85 | 9.25 | 9.25 | +0.33 (+3.70%) | 14,058,389 |
| 21 Sep 2023 | CNY | 8.81 | 9.02 | 8.77 | 8.92 | 8.92 | +0.03 (+0.34%) | 8,292,334 |
| 20 Sep 2023 | CNY | 8.89 | 9.03 | 8.86 | 8.89 | 8.89 | -0.01 (-0.11%) | 8,119,502 |
| 19 Sep 2023 | CNY | 9.15 | 9.16 | 8.88 | 8.9 | 8.9 | -0.24 (-2.63%) | 11,608,259 |
| 18 Sep 2023 | CNY | 9.13 | 9.28 | 9.13 | 9.14 | 9.14 | -0.04 (-0.44%) | 9,310,598 |
| 15 Sep 2023 | CNY | 9.36 | 9.4 | 9.15 | 9.18 | 9.18 | -0.18 (-1.92%) | 11,637,260 |
| 14 Sep 2023 | CNY | 9.49 | 9.51 | 9.25 | 9.36 | 9.36 | -0.12 (-1.27%) | 10,544,348 |
| 13 Sep 2023 | CNY | 9.68 | 9.72 | 9.39 | 9.48 | 9.48 | -0.24 (-2.47%) | 12,727,085 |
| 12 Sep 2023 | CNY | 9.77 | 9.89 | 9.69 | 9.72 | 9.72 | -0.08 (-0.82%) | 12,277,638 |
| 11 Sep 2023 | CNY | 9.69 | 9.94 | 9.53 | 9.8 | 9.8 | +0.16 (+1.66%) | 17,683,245 |
| 8 Sep 2023 | CNY | 9.68 | 9.77 | 9.38 | 9.64 | 9.64 | -0.14 (-1.43%) | 17,310,469 |
| 7 Sep 2023 | CNY | 10 | 10.06 | 9.65 | 9.78 | 9.78 | -0.25 (-2.49%) | 20,879,841 |
| 6 Sep 2023 | CNY | 9.95 | 10.05 | 9.76 | 10.03 | 10.03 | +0.02 (+0.20%) | 16,654,615 |
| 5 Sep 2023 | CNY | 10.13 | 10.18 | 9.95 | 10.01 | 10.01 | -0.11 (-1.09%) | 16,519,982 |
| 4 Sep 2023 | CNY | 10.06 | 10.15 | 9.93 | 10.12 | 10.12 | +0.1 (+1.00%) | 21,737,350 |
| 1 Sep 2023 | CNY | 9.9 | 10.25 | 9.77 | 10.02 | 10.02 | +0.13 (+1.31%) | 27,852,260 |
| 31 Aug 2023 | CNY | 9.96 | 9.96 | 9.77 | 9.89 | 9.89 | -0.11 (-1.10%) | 16,613,858 |
| 30 Aug 2023 | CNY | 9.58 | 10.06 | 9.58 | 10 | 10 | +0.33 (+3.41%) | 31,846,201 |
| 29 Aug 2023 | CNY | 8.97 | 9.75 | 8.87 | 9.67 | 9.67 | +0.71 (+7.92%) | 31,692,985 |
| 28 Aug 2023 | CNY | 9.76 | 9.76 | 8.95 | 8.96 | 8.96 | -0.1 (-1.10%) | 23,676,752 |
| 25 Aug 2023 | CNY | 9.62 | 9.68 | 8.98 | 9.06 | 9.06 | -0.69 (-7.08%) | 31,025,604 |
| 24 Aug 2023 | CNY | 9.96 | 10.1 | 9.73 | 9.75 | 9.75 | -0.12 (-1.22%) | 30,189,202 |
| 23 Aug 2023 | CNY | 9.81 | 10.08 | 9.66 | 9.87 | 9.87 | -0.03 (-0.30%) | 36,727,676 |
| 22 Aug 2023 | CNY | 9.42 | 9.9 | 9.36 | 9.9 | 9.9 | +0.64 (+6.91%) | 30,483,121 |
| 21 Aug 2023 | CNY | 9.18 | 9.46 | 9.13 | 9.26 | 9.26 | +0.08 (+0.87%) | 10,371,251 |
