| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 8.84 | 8.9 | 8.83 | 8.87 | 8.87 | +0.04 (+0.45%) | 14,445,362 |
| 27 Sep 2023 | CNY | 8.86 | 8.98 | 8.83 | 8.83 | 8.83 | -0.04 (-0.45%) | 19,401,403 |
| 26 Sep 2023 | CNY | 8.95 | 8.98 | 8.75 | 8.87 | 8.87 | -0.08 (-0.89%) | 25,785,927 |
| 25 Sep 2023 | CNY | 9.08 | 9.1 | 8.93 | 8.95 | 8.95 | -0.14 (-1.54%) | 22,577,215 |
| 22 Sep 2023 | CNY | 9.03 | 9.1 | 9 | 9.09 | 9.09 | +0.05 (+0.55%) | 18,115,135 |
| 21 Sep 2023 | CNY | 9.12 | 9.17 | 9.04 | 9.04 | 9.04 | -0.09 (-0.99%) | 15,248,500 |
| 20 Sep 2023 | CNY | 9.19 | 9.19 | 9.12 | 9.13 | 9.13 | -0.06 (-0.65%) | 14,082,943 |
| 19 Sep 2023 | CNY | 9.23 | 9.27 | 9.18 | 9.19 | 9.19 | -0.05 (-0.54%) | 15,851,485 |
| 18 Sep 2023 | CNY | 9.17 | 9.25 | 9.09 | 9.24 | 9.24 | +0.06 (+0.65%) | 20,348,978 |
| 15 Sep 2023 | CNY | 9.29 | 9.31 | 9.16 | 9.18 | 9.18 | -0.11 (-1.18%) | 27,504,965 |
| 14 Sep 2023 | CNY | 9.23 | 9.31 | 9.2 | 9.29 | 9.29 | +0.06 (+0.65%) | 34,066,017 |
| 13 Sep 2023 | CNY | 9.23 | 9.29 | 9.16 | 9.23 | 9.23 | -0.01 (-0.11%) | 27,153,119 |
| 12 Sep 2023 | CNY | 9.16 | 9.29 | 9.16 | 9.24 | 9.24 | +0.06 (+0.65%) | 33,177,999 |
| 11 Sep 2023 | CNY | 9.22 | 9.25 | 9.14 | 9.18 | 9.18 | -0.01 (-0.11%) | 26,177,310 |
| 8 Sep 2023 | CNY | 9.03 | 9.24 | 9.01 | 9.19 | 9.19 | +0.16 (+1.77%) | 36,450,975 |
| 7 Sep 2023 | CNY | 9.14 | 9.14 | 9.02 | 9.03 | 9.03 | -0.13 (-1.42%) | 24,184,008 |
| 6 Sep 2023 | CNY | 9.2 | 9.2 | 9.08 | 9.16 | 9.16 | -0.07 (-0.76%) | 23,554,777 |
| 5 Sep 2023 | CNY | 9.03 | 9.27 | 9.02 | 9.23 | 9.23 | +0.17 (+1.88%) | 47,395,010 |
| 4 Sep 2023 | CNY | 9.01 | 9.06 | 8.86 | 9.06 | 9.06 | +0.07 (+0.78%) | 48,120,455 |
| 1 Sep 2023 | CNY | 9.19 | 9.22 | 8.98 | 8.99 | 8.99 | -0.19 (-2.07%) | 49,674,268 |
| 31 Aug 2023 | CNY | 9.27 | 9.34 | 9.17 | 9.18 | 9.18 | -0.11 (-1.18%) | 24,050,735 |
| 30 Aug 2023 | CNY | 9.33 | 9.42 | 9.24 | 9.29 | 9.29 | -0.06 (-0.64%) | 24,013,315 |
| 29 Aug 2023 | CNY | 9.22 | 9.36 | 9.16 | 9.35 | 9.35 | +0.15 (+1.63%) | 29,159,628 |
| 28 Aug 2023 | CNY | 9.66 | 9.66 | 9.12 | 9.2 | 9.2 | 0.0 (0.0%) | 37,718,524 |
| 25 Aug 2023 | CNY | 9.15 | 9.33 | 9.07 | 9.2 | 9.2 | +0.03 (+0.33%) | 23,851,032 |
| 24 Aug 2023 | CNY | 9.3 | 9.38 | 9.16 | 9.17 | 9.17 | -0.11 (-1.19%) | 25,814,468 |
| 23 Aug 2023 | CNY | 9.47 | 9.5 | 9.28 | 9.28 | 9.28 | -0.25 (-2.62%) | 22,744,346 |
| 22 Aug 2023 | CNY | 9.59 | 9.67 | 9.36 | 9.53 | 9.53 | -0.05 (-0.52%) | 28,702,258 |
| 21 Aug 2023 | CNY | 9.72 | 9.77 | 9.57 | 9.58 | 9.58 | -0.17 (-1.74%) | 22,014,338 |
| 18 Aug 2023 | CNY | 9.86 | 9.92 | 9.75 | 9.75 | 9.75 | -0.16 (-1.61%) | 15,036,730 |
