| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 9.37 | 9.39 | 9.21 | 9.34 | 9.34 | +0.04 (+0.43%) | 4,148,130 |
| 13 Oct 2023 | CNY | 9.35 | 9.35 | 9.25 | 9.3 | 9.3 | -0.08 (-0.85%) | 4,439,770 |
| 12 Oct 2023 | CNY | 9.11 | 9.4 | 9.11 | 9.38 | 9.38 | +0.3 (+3.30%) | 7,885,700 |
| 11 Oct 2023 | CNY | 9.09 | 9.21 | 9.06 | 9.08 | 9.08 | -0.01 (-0.11%) | 3,381,200 |
| 10 Oct 2023 | CNY | 9.19 | 9.3 | 9.08 | 9.09 | 9.09 | -0.1 (-1.09%) | 3,503,000 |
| 9 Oct 2023 | CNY | 9.16 | 9.19 | 9.06 | 9.19 | 9.19 | +0.03 (+0.33%) | 4,344,010 |
| 28 Sep 2023 | CNY | 9.14 | 9.23 | 9.14 | 9.16 | 9.16 | +0.01 (+0.11%) | 3,440,350 |
| 27 Sep 2023 | CNY | 9.16 | 9.24 | 9.14 | 9.15 | 9.15 | -0.03 (-0.33%) | 4,225,530 |
| 26 Sep 2023 | CNY | 9.24 | 9.31 | 9.15 | 9.18 | 9.18 | -0.09 (-0.97%) | 3,744,900 |
| 25 Sep 2023 | CNY | 9.33 | 9.37 | 9.26 | 9.27 | 9.27 | -0.06 (-0.64%) | 4,227,270 |
| 22 Sep 2023 | CNY | 9.38 | 9.41 | 9.24 | 9.33 | 9.33 | -0.09 (-0.96%) | 5,477,040 |
| 21 Sep 2023 | CNY | 9.4 | 9.47 | 9.37 | 9.42 | 9.42 | -0.01 (-0.11%) | 5,102,030 |
| 20 Sep 2023 | CNY | 9.39 | 9.5 | 9.37 | 9.43 | 9.43 | +0.01 (+0.11%) | 4,989,260 |
| 19 Sep 2023 | CNY | 9.33 | 9.49 | 9.31 | 9.42 | 9.42 | +0.06 (+0.64%) | 6,338,870 |
| 18 Sep 2023 | CNY | 9.23 | 9.38 | 9.18 | 9.36 | 9.36 | +0.18 (+1.96%) | 7,515,230 |
| 15 Sep 2023 | CNY | 9.36 | 9.41 | 9.18 | 9.18 | 9.18 | -0.14 (-1.50%) | 5,758,100 |
| 14 Sep 2023 | CNY | 9.24 | 9.36 | 9.22 | 9.32 | 9.32 | +0.08 (+0.87%) | 5,150,200 |
| 13 Sep 2023 | CNY | 9.34 | 9.44 | 9.2 | 9.24 | 9.24 | -0.04 (-0.43%) | 6,636,840 |
| 12 Sep 2023 | CNY | 9.25 | 9.4 | 9.15 | 9.28 | 9.28 | +0.08 (+0.87%) | 6,298,700 |
| 11 Sep 2023 | CNY | 9.02 | 9.29 | 9.01 | 9.2 | 9.2 | +0.18 (+2.00%) | 6,334,260 |
| 8 Sep 2023 | CNY | 9.12 | 9.16 | 9 | 9.02 | 9.02 | -0.12 (-1.31%) | 3,440,190 |
| 7 Sep 2023 | CNY | 9.28 | 9.32 | 9.13 | 9.14 | 9.14 | -0.14 (-1.51%) | 4,809,920 |
| 6 Sep 2023 | CNY | 9.41 | 9.44 | 9.27 | 9.28 | 9.28 | -0.17 (-1.80%) | 4,162,190 |
| 5 Sep 2023 | CNY | 9.45 | 9.5 | 9.34 | 9.45 | 9.45 | +0.04 (+0.43%) | 7,024,860 |
| 4 Sep 2023 | CNY | 9.12 | 9.42 | 9.1 | 9.41 | 9.41 | +0.35 (+3.86%) | 10,855,400 |
| 1 Sep 2023 | CNY | 8.71 | 9.06 | 8.71 | 9.06 | 9.06 | +0.36 (+4.14%) | 8,704,680 |
| 31 Aug 2023 | CNY | 8.99 | 9 | 8.66 | 8.7 | 8.7 | -0.31 (-3.44%) | 9,095,460 |
| 30 Aug 2023 | CNY | 9.02 | 9.14 | 8.99 | 9.01 | 9.01 | -0.05 (-0.55%) | 4,549,670 |
| 29 Aug 2023 | CNY | 8.97 | 9.1 | 8.94 | 9.06 | 9.06 | +0.06 (+0.67%) | 6,040,940 |
| 28 Aug 2023 | CNY | 9.25 | 9.29 | 8.96 | 9 | 9 | +0.12 (+1.35%) | 7,946,100 |
