| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 9.69 | 9.76 | 9.63 | 9.66 | 9.66 | +0.01 (+0.10%) | 10,992,640 |
| 19 Sep 2023 | CNY | 9.65 | 9.74 | 9.59 | 9.65 | 9.65 | -0.04 (-0.41%) | 11,906,297 |
| 18 Sep 2023 | CNY | 9.68 | 9.73 | 9.56 | 9.69 | 9.69 | -0.08 (-0.82%) | 19,209,040 |
| 15 Sep 2023 | CNY | 9.88 | 9.93 | 9.73 | 9.77 | 9.77 | -0.03 (-0.31%) | 16,621,809 |
| 14 Sep 2023 | CNY | 9.8 | 9.9 | 9.73 | 9.8 | 9.8 | +0.02 (+0.20%) | 18,950,694 |
| 13 Sep 2023 | CNY | 9.76 | 9.82 | 9.69 | 9.78 | 9.78 | +0.04 (+0.41%) | 19,593,643 |
| 12 Sep 2023 | CNY | 9.9 | 9.91 | 9.73 | 9.74 | 9.74 | -0.16 (-1.62%) | 18,108,135 |
| 11 Sep 2023 | CNY | 9.97 | 9.99 | 9.68 | 9.9 | 9.9 | -0.05 (-0.50%) | 22,598,394 |
| 8 Sep 2023 | CNY | 10 | 10.15 | 9.84 | 9.95 | 9.95 | -0.11 (-1.09%) | 15,296,097 |
| 7 Sep 2023 | CNY | 10.22 | 10.35 | 10.06 | 10.06 | 10.06 | -0.18 (-1.76%) | 20,764,775 |
| 6 Sep 2023 | CNY | 10.06 | 10.3 | 9.78 | 10.24 | 10.24 | +0.12 (+1.19%) | 36,042,800 |
| 5 Sep 2023 | CNY | 10.5 | 10.55 | 10.09 | 10.12 | 10.12 | -0.45 (-4.26%) | 26,084,454 |
| 4 Sep 2023 | CNY | 10.82 | 11.06 | 10.5 | 10.57 | 10.57 | -0.12 (-1.12%) | 37,695,367 |
| 1 Sep 2023 | CNY | 10.7 | 10.86 | 10.32 | 10.69 | 10.69 | +0.2 (+1.91%) | 34,523,346 |
| 31 Aug 2023 | CNY | 11.41 | 11.41 | 10.48 | 10.49 | 10.49 | -0.91 (-7.98%) | 52,272,192 |
| 30 Aug 2023 | CNY | 11.45 | 11.66 | 11.27 | 11.4 | 11.4 | +0.14 (+1.24%) | 30,418,112 |
| 29 Aug 2023 | CNY | 10.75 | 11.39 | 10.72 | 11.26 | 11.26 | +0.4 (+3.68%) | 39,466,842 |
| 28 Aug 2023 | CNY | 11.41 | 11.47 | 10.69 | 10.86 | 10.86 | +0.34 (+3.23%) | 44,979,416 |
| 25 Aug 2023 | CNY | 10.18 | 10.8 | 10.13 | 10.52 | 10.52 | +0.42 (+4.16%) | 31,692,349 |
| 24 Aug 2023 | CNY | 10.2 | 10.31 | 10.01 | 10.1 | 10.1 | -0.05 (-0.49%) | 24,010,065 |
| 23 Aug 2023 | CNY | 10.45 | 10.46 | 10.11 | 10.15 | 10.15 | -0.25 (-2.40%) | 19,880,603 |
| 22 Aug 2023 | CNY | 10.5 | 10.56 | 10.29 | 10.4 | 10.4 | -0.03 (-0.29%) | 14,112,609 |
| 21 Aug 2023 | CNY | 10.77 | 10.83 | 10.43 | 10.43 | 10.43 | -0.33 (-3.07%) | 20,047,540 |
| 18 Aug 2023 | CNY | 10.71 | 11.06 | 10.71 | 10.76 | 10.76 | +0.06 (+0.56%) | 25,635,914 |
| 17 Aug 2023 | CNY | 10.66 | 10.85 | 10.58 | 10.7 | 10.7 | -0.04 (-0.37%) | 18,155,960 |
| 16 Aug 2023 | CNY | 10.55 | 10.94 | 10.48 | 10.74 | 10.74 | +0.19 (+1.80%) | 21,194,893 |
| 15 Aug 2023 | CNY | 10.67 | 10.82 | 10.45 | 10.55 | 10.55 | -0.11 (-1.03%) | 19,512,620 |
| 14 Aug 2023 | CNY | 10.54 | 10.72 | 10.45 | 10.66 | 10.66 | -0.13 (-1.20%) | 19,123,312 |
| 11 Aug 2023 | CNY | 10.73 | 11 | 10.73 | 10.79 | 10.79 | -0.02 (-0.19%) | 23,249,283 |
| 10 Aug 2023 | CNY | 10.72 | 10.89 | 10.62 | 10.81 | 10.81 | +0.1 (+0.93%) | 12,731,307 |
