| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 9.3 | 9.4 | 9.19 | 9.25 | 9.25 | -0.06 (-0.64%) | 5,471,100 |
| 13 Oct 2023 | CNY | 9.27 | 9.39 | 9.22 | 9.31 | 9.31 | +0.01 (+0.11%) | 5,140,460 |
| 12 Oct 2023 | CNY | 9.26 | 9.41 | 9.26 | 9.3 | 9.3 | +0.07 (+0.76%) | 4,843,510 |
| 11 Oct 2023 | CNY | 9.14 | 9.37 | 9.14 | 9.23 | 9.23 | +0.1 (+1.10%) | 8,148,360 |
| 10 Oct 2023 | CNY | 9.28 | 9.34 | 9.12 | 9.13 | 9.13 | -0.17 (-1.83%) | 6,974,810 |
| 9 Oct 2023 | CNY | 9.37 | 9.44 | 9.24 | 9.3 | 9.3 | -0.11 (-1.17%) | 6,277,490 |
| 28 Sep 2023 | CNY | 9.51 | 9.51 | 9.37 | 9.41 | 9.41 | -0.09 (-0.95%) | 5,722,260 |
| 27 Sep 2023 | CNY | 9.38 | 9.52 | 9.31 | 9.5 | 9.5 | +0.16 (+1.71%) | 4,528,210 |
| 26 Sep 2023 | CNY | 9.43 | 9.45 | 9.32 | 9.34 | 9.34 | -0.08 (-0.85%) | 3,763,600 |
| 25 Sep 2023 | CNY | 9.34 | 9.46 | 9.34 | 9.42 | 9.42 | +0.04 (+0.43%) | 5,302,590 |
| 22 Sep 2023 | CNY | 9.3 | 9.4 | 9.2 | 9.38 | 9.38 | +0.08 (+0.86%) | 6,040,360 |
| 21 Sep 2023 | CNY | 9.39 | 9.39 | 9.26 | 9.3 | 9.3 | -0.09 (-0.96%) | 4,259,700 |
| 20 Sep 2023 | CNY | 9.44 | 9.47 | 9.38 | 9.39 | 9.39 | -0.05 (-0.53%) | 3,153,080 |
| 19 Sep 2023 | CNY | 9.46 | 9.54 | 9.42 | 9.44 | 9.44 | -0.04 (-0.42%) | 4,770,700 |
| 18 Sep 2023 | CNY | 9.48 | 9.5 | 9.35 | 9.48 | 9.48 | +0.01 (+0.11%) | 7,397,760 |
| 15 Sep 2023 | CNY | 9.25 | 9.5 | 9.22 | 9.47 | 9.47 | +0.23 (+2.49%) | 10,032,080 |
| 14 Sep 2023 | CNY | 9.35 | 9.35 | 9.21 | 9.24 | 9.24 | -0.06 (-0.65%) | 4,147,520 |
| 13 Sep 2023 | CNY | 9.42 | 9.42 | 9.23 | 9.3 | 9.3 | -0.09 (-0.96%) | 4,042,900 |
| 12 Sep 2023 | CNY | 9.38 | 9.43 | 9.31 | 9.39 | 9.39 | +0.03 (+0.32%) | 4,012,350 |
| 11 Sep 2023 | CNY | 9.17 | 9.4 | 9.13 | 9.36 | 9.36 | +0.21 (+2.30%) | 7,302,500 |
| 8 Sep 2023 | CNY | 9.28 | 9.28 | 9.13 | 9.15 | 9.15 | -0.07 (-0.76%) | 5,038,880 |
| 7 Sep 2023 | CNY | 9.34 | 9.39 | 9.22 | 9.22 | 9.22 | -0.17 (-1.81%) | 5,534,300 |
| 6 Sep 2023 | CNY | 9.4 | 9.47 | 9.29 | 9.39 | 9.39 | -0.01 (-0.11%) | 4,921,010 |
| 5 Sep 2023 | CNY | 9.51 | 9.54 | 9.38 | 9.4 | 9.4 | -0.15 (-1.57%) | 4,774,140 |
| 4 Sep 2023 | CNY | 9.43 | 9.56 | 9.4 | 9.55 | 9.55 | +0.11 (+1.17%) | 4,248,700 |
| 1 Sep 2023 | CNY | 9.38 | 9.48 | 9.36 | 9.44 | 9.44 | +0.03 (+0.32%) | 4,106,940 |
| 31 Aug 2023 | CNY | 9.41 | 9.45 | 9.33 | 9.41 | 9.41 | 0.0 (0.0%) | 3,766,450 |
| 30 Aug 2023 | CNY | 9.42 | 9.52 | 9.38 | 9.41 | 9.41 | -0.02 (-0.21%) | 5,851,400 |
| 29 Aug 2023 | CNY | 9.23 | 9.48 | 9.22 | 9.43 | 9.43 | +0.17 (+1.84%) | 7,994,030 |
| 28 Aug 2023 | CNY | 9.62 | 9.69 | 9.23 | 9.26 | 9.26 | +0.04 (+0.43%) | 9,371,580 |
