| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 8.97 | 9.02 | 8.88 | 9 | 9 | -0.02 (-0.22%) | 4,465,673 |
| 19 Sep 2023 | CNY | 9.01 | 9.07 | 8.96 | 9.02 | 9.02 | -0.01 (-0.11%) | 4,810,759 |
| 18 Sep 2023 | CNY | 9.02 | 9.05 | 8.88 | 9.03 | 9.03 | -0.03 (-0.33%) | 3,703,850 |
| 15 Sep 2023 | CNY | 8.93 | 9.17 | 8.84 | 9.06 | 9.06 | +0.15 (+1.68%) | 7,293,406 |
| 14 Sep 2023 | CNY | 8.95 | 8.97 | 8.86 | 8.91 | 8.91 | -0.07 (-0.78%) | 3,101,200 |
| 13 Sep 2023 | CNY | 9 | 9.11 | 8.9 | 8.98 | 8.98 | -0.05 (-0.55%) | 3,486,750 |
| 12 Sep 2023 | CNY | 8.98 | 9.16 | 8.92 | 9.03 | 9.03 | +0.04 (+0.44%) | 4,344,908 |
| 11 Sep 2023 | CNY | 8.89 | 9.01 | 8.75 | 8.99 | 8.99 | +0.1 (+1.12%) | 4,401,000 |
| 8 Sep 2023 | CNY | 8.9 | 8.99 | 8.84 | 8.89 | 8.89 | -0.04 (-0.45%) | 3,463,296 |
| 7 Sep 2023 | CNY | 9.01 | 9.08 | 8.92 | 8.93 | 8.93 | -0.15 (-1.65%) | 4,287,000 |
| 6 Sep 2023 | CNY | 9.02 | 9.14 | 8.97 | 9.08 | 9.08 | +0.03 (+0.33%) | 4,220,020 |
| 5 Sep 2023 | CNY | 9.24 | 9.24 | 8.99 | 9.05 | 9.05 | -0.17 (-1.84%) | 5,740,043 |
| 4 Sep 2023 | CNY | 9.01 | 9.32 | 9.01 | 9.22 | 9.22 | +0.23 (+2.56%) | 8,489,558 |
| 1 Sep 2023 | CNY | 8.93 | 9.05 | 8.89 | 8.99 | 8.99 | +0.1 (+1.12%) | 5,305,295 |
| 31 Aug 2023 | CNY | 9.06 | 9.06 | 8.86 | 8.89 | 8.89 | -0.21 (-2.31%) | 6,020,700 |
| 30 Aug 2023 | CNY | 9.2 | 9.39 | 9.08 | 9.1 | 9.1 | -0.09 (-0.98%) | 6,730,234 |
| 29 Aug 2023 | CNY | 8.9 | 9.22 | 8.81 | 9.19 | 9.19 | +0.23 (+2.57%) | 13,016,638 |
| 28 Aug 2023 | CNY | 9.68 | 9.83 | 8.89 | 8.96 | 8.96 | -0.35 (-3.76%) | 21,942,315 |
| 25 Aug 2023 | CNY | 9.41 | 9.54 | 9.2 | 9.31 | 9.31 | 0.0 (0.0%) | 7,621,908 |
| 24 Aug 2023 | CNY | 9.42 | 9.53 | 9.21 | 9.31 | 9.31 | -0.09 (-0.96%) | 7,909,484 |
| 23 Aug 2023 | CNY | 9.63 | 9.63 | 9.31 | 9.4 | 9.4 | -0.23 (-2.39%) | 7,653,815 |
| 22 Aug 2023 | CNY | 9.62 | 9.72 | 9.47 | 9.63 | 9.63 | +0.12 (+1.26%) | 7,272,047 |
| 21 Aug 2023 | CNY | 9.58 | 9.77 | 9.5 | 9.51 | 9.51 | -0.07 (-0.73%) | 6,200,060 |
| 18 Aug 2023 | CNY | 10.01 | 10.07 | 9.56 | 9.58 | 9.58 | -0.45 (-4.49%) | 7,492,637 |
| 17 Aug 2023 | CNY | 9.88 | 10.08 | 9.82 | 10.03 | 10.03 | +0.11 (+1.11%) | 5,556,300 |
| 16 Aug 2023 | CNY | 9.88 | 10.05 | 9.78 | 9.92 | 9.92 | +0.04 (+0.40%) | 3,753,591 |
| 15 Aug 2023 | CNY | 10 | 10.01 | 9.75 | 9.88 | 9.88 | -0.09 (-0.90%) | 3,951,691 |
| 14 Aug 2023 | CNY | 10 | 10 | 9.74 | 9.97 | 9.97 | -0.12 (-1.19%) | 6,870,768 |
| 11 Aug 2023 | CNY | 10.22 | 10.28 | 10.03 | 10.09 | 10.09 | -0.12 (-1.18%) | 6,302,300 |
| 10 Aug 2023 | CNY | 10.13 | 10.25 | 10 | 10.21 | 10.21 | +0.04 (+0.39%) | 7,826,752 |
