| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 9.61 | 9.68 | 9.5 | 9.59 | 9.59 | +0.18 (+1.91%) | 22,908,102 |
| 27 Sep 2023 | CNY | 9.45 | 9.5 | 9.38 | 9.41 | 9.41 | -0.06 (-0.63%) | 14,438,665 |
| 26 Sep 2023 | CNY | 9.47 | 9.52 | 9.41 | 9.47 | 9.47 | -0.05 (-0.53%) | 16,643,410 |
| 25 Sep 2023 | CNY | 9.51 | 9.7 | 9.47 | 9.52 | 9.52 | +0.01 (+0.11%) | 24,170,780 |
| 22 Sep 2023 | CNY | 9.64 | 9.67 | 9.42 | 9.51 | 9.51 | -0.09 (-0.94%) | 31,643,661 |
| 21 Sep 2023 | CNY | 9.73 | 9.78 | 9.55 | 9.6 | 9.6 | -0.17 (-1.74%) | 30,182,854 |
| 20 Sep 2023 | CNY | 9.73 | 9.97 | 9.65 | 9.77 | 9.77 | +0.04 (+0.41%) | 36,003,536 |
| 19 Sep 2023 | CNY | 9.55 | 9.98 | 9.54 | 9.73 | 9.73 | +0.22 (+2.31%) | 59,455,522 |
| 18 Sep 2023 | CNY | 9.6 | 9.67 | 9.4 | 9.51 | 9.51 | +0.03 (+0.32%) | 28,259,128 |
| 15 Sep 2023 | CNY | 9.59 | 9.61 | 9.42 | 9.48 | 9.48 | -0.07 (-0.73%) | 30,626,432 |
| 14 Sep 2023 | CNY | 9.2 | 9.65 | 9.18 | 9.55 | 9.55 | +0.4 (+4.37%) | 66,339,849 |
| 13 Sep 2023 | CNY | 9.13 | 9.26 | 9.09 | 9.15 | 9.15 | +0.06 (+0.66%) | 15,691,622 |
| 12 Sep 2023 | CNY | 9.2 | 9.28 | 9.07 | 9.09 | 9.09 | -0.09 (-0.98%) | 13,706,020 |
| 11 Sep 2023 | CNY | 9.12 | 9.33 | 9.12 | 9.18 | 9.18 | +0.11 (+1.21%) | 22,853,629 |
| 8 Sep 2023 | CNY | 9.32 | 9.32 | 9.06 | 9.07 | 9.07 | -0.25 (-2.68%) | 19,532,287 |
| 7 Sep 2023 | CNY | 9.32 | 9.5 | 9.28 | 9.32 | 9.32 | 0.0 (0.0%) | 24,163,069 |
| 6 Sep 2023 | CNY | 9.29 | 9.37 | 9.19 | 9.32 | 9.32 | +0.07 (+0.76%) | 19,217,557 |
| 5 Sep 2023 | CNY | 9.3 | 9.33 | 9.17 | 9.25 | 9.25 | -0.04 (-0.43%) | 23,511,512 |
| 4 Sep 2023 | CNY | 9.08 | 9.48 | 9.03 | 9.29 | 9.29 | +0.28 (+3.11%) | 53,915,120 |
| 1 Sep 2023 | CNY | 8.62 | 9.07 | 8.62 | 9.01 | 9.01 | +0.44 (+5.13%) | 44,532,109 |
| 31 Aug 2023 | CNY | 8.58 | 8.67 | 8.53 | 8.57 | 8.57 | -0.01 (-0.12%) | 9,642,959 |
| 30 Aug 2023 | CNY | 8.77 | 8.79 | 8.54 | 8.58 | 8.58 | -0.18 (-2.05%) | 19,586,517 |
| 29 Aug 2023 | CNY | 8.78 | 8.85 | 8.73 | 8.76 | 8.76 | -0.04 (-0.45%) | 20,655,976 |
| 28 Aug 2023 | CNY | 8.89 | 8.95 | 8.77 | 8.8 | 8.8 | +0.24 (+2.80%) | 30,756,481 |
| 25 Aug 2023 | CNY | 8.68 | 8.68 | 8.53 | 8.56 | 8.56 | -0.14 (-1.61%) | 8,048,254 |
| 24 Aug 2023 | CNY | 8.7 | 8.76 | 8.57 | 8.7 | 8.7 | -0.02 (-0.23%) | 12,215,510 |
| 23 Aug 2023 | CNY | 8.56 | 8.83 | 8.55 | 8.72 | 8.72 | +0.19 (+2.23%) | 22,153,374 |
| 22 Aug 2023 | CNY | 8.53 | 8.58 | 8.43 | 8.53 | 8.53 | +0.04 (+0.47%) | 8,069,038 |
| 21 Aug 2023 | CNY | 8.57 | 8.67 | 8.48 | 8.49 | 8.49 | -0.08 (-0.93%) | 7,513,948 |
| 18 Aug 2023 | CNY | 8.66 | 8.73 | 8.55 | 8.57 | 8.57 | -0.06 (-0.70%) | 7,195,478 |
