| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 8.63 | 8.68 | 8.6 | 8.63 | 8.63 | 0.0 (0.0%) | 2,187,618 |
| 25 Sep 2023 | CNY | 8.7 | 8.75 | 8.6 | 8.63 | 8.63 | -0.07 (-0.80%) | 2,555,400 |
| 22 Sep 2023 | CNY | 8.58 | 8.73 | 8.57 | 8.7 | 8.7 | +0.1 (+1.16%) | 2,803,591 |
| 21 Sep 2023 | CNY | 8.7 | 8.73 | 8.6 | 8.6 | 8.6 | -0.08 (-0.92%) | 2,576,300 |
| 20 Sep 2023 | CNY | 8.79 | 8.82 | 8.68 | 8.68 | 8.68 | -0.09 (-1.03%) | 1,954,400 |
| 19 Sep 2023 | CNY | 8.86 | 8.87 | 8.75 | 8.77 | 8.77 | -0.11 (-1.24%) | 2,628,600 |
| 18 Sep 2023 | CNY | 8.75 | 8.91 | 8.66 | 8.88 | 8.88 | +0.12 (+1.37%) | 3,914,600 |
| 15 Sep 2023 | CNY | 8.83 | 8.86 | 8.73 | 8.76 | 8.76 | -0.02 (-0.23%) | 3,228,511 |
| 14 Sep 2023 | CNY | 9 | 9.03 | 8.7 | 8.78 | 8.78 | -0.25 (-2.77%) | 6,232,927 |
| 13 Sep 2023 | CNY | 9.02 | 9.05 | 8.93 | 9.03 | 9.03 | +0.04 (+0.44%) | 3,243,980 |
| 12 Sep 2023 | CNY | 9.04 | 9.05 | 8.95 | 8.99 | 8.99 | -0.06 (-0.66%) | 3,311,785 |
| 11 Sep 2023 | CNY | 8.9 | 9.08 | 8.88 | 9.05 | 9.05 | +0.13 (+1.46%) | 4,590,680 |
| 8 Sep 2023 | CNY | 8.95 | 9.02 | 8.88 | 8.92 | 8.92 | +0.02 (+0.22%) | 4,497,880 |
| 7 Sep 2023 | CNY | 9 | 9.09 | 8.9 | 8.9 | 8.9 | -0.16 (-1.77%) | 6,781,618 |
| 6 Sep 2023 | CNY | 9.35 | 9.35 | 9.04 | 9.06 | 9.06 | -0.34 (-3.62%) | 10,655,000 |
| 5 Sep 2023 | CNY | 9.22 | 9.41 | 9.15 | 9.4 | 9.4 | +0.13 (+1.40%) | 9,899,026 |
| 4 Sep 2023 | CNY | 9.24 | 9.34 | 9.19 | 9.27 | 9.27 | +0.02 (+0.22%) | 7,671,845 |
| 1 Sep 2023 | CNY | 9.17 | 9.32 | 9.07 | 9.25 | 9.25 | +0.06 (+0.65%) | 9,468,008 |
| 31 Aug 2023 | CNY | 9.2 | 9.29 | 9.02 | 9.19 | 9.19 | -0.13 (-1.39%) | 11,432,467 |
| 30 Aug 2023 | CNY | 9.5 | 9.58 | 9.25 | 9.32 | 9.32 | -0.39 (-4.02%) | 16,298,808 |
| 29 Aug 2023 | CNY | 9.53 | 9.73 | 9.18 | 9.71 | 9.71 | -0.01 (-0.10%) | 22,116,867 |
| 28 Aug 2023 | CNY | 9.77 | 9.95 | 9.37 | 9.72 | 9.72 | +0.29 (+3.08%) | 27,977,476 |
| 25 Aug 2023 | CNY | 9.83 | 10.08 | 9.33 | 9.43 | 9.43 | -0.71 (-7.00%) | 33,002,203 |
| 24 Aug 2023 | CNY | 9.12 | 10.55 | 9 | 10.14 | 10.14 | +0.84 (+9.03%) | 42,929,744 |
| 23 Aug 2023 | CNY | 9 | 9.6 | 8.97 | 9.3 | 9.3 | +0.17 (+1.86%) | 26,946,515 |
| 22 Aug 2023 | CNY | 9.05 | 9.34 | 8.85 | 9.13 | 9.13 | +0.08 (+0.88%) | 15,082,076 |
| 21 Aug 2023 | CNY | 8.96 | 9.12 | 8.87 | 9.05 | 9.05 | +0.08 (+0.89%) | 7,113,900 |
| 18 Aug 2023 | CNY | 8.81 | 9.25 | 8.8 | 8.97 | 8.97 | +0.13 (+1.47%) | 12,107,970 |
| 17 Aug 2023 | CNY | 8.67 | 8.85 | 8.53 | 8.84 | 8.84 | +0.18 (+2.08%) | 4,964,792 |
| 16 Aug 2023 | CNY | 8.59 | 8.72 | 8.53 | 8.66 | 8.66 | +0.04 (+0.46%) | 2,872,113 |
