| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 9.78 | 9.79 | 9.55 | 9.6 | 9.6 | -0.18 (-1.84%) | 4,091,730 |
| 25 Sep 2023 | CNY | 10.05 | 10.05 | 9.75 | 9.78 | 9.78 | -0.23 (-2.30%) | 4,871,010 |
| 22 Sep 2023 | CNY | 9.82 | 10.01 | 9.77 | 10.01 | 10.01 | +0.16 (+1.62%) | 3,489,900 |
| 21 Sep 2023 | CNY | 9.81 | 9.89 | 9.71 | 9.85 | 9.85 | +0.04 (+0.41%) | 3,086,300 |
| 20 Sep 2023 | CNY | 9.86 | 9.91 | 9.8 | 9.81 | 9.81 | -0.05 (-0.51%) | 2,299,509 |
| 19 Sep 2023 | CNY | 10.07 | 10.07 | 9.84 | 9.86 | 9.86 | -0.14 (-1.40%) | 3,452,700 |
| 18 Sep 2023 | CNY | 9.9 | 10.03 | 9.84 | 10 | 10 | +0.06 (+0.60%) | 2,679,329 |
| 15 Sep 2023 | CNY | 9.99 | 10.03 | 9.89 | 9.94 | 9.94 | -0.02 (-0.20%) | 3,607,061 |
| 14 Sep 2023 | CNY | 10.06 | 10.1 | 9.95 | 9.96 | 9.96 | -0.1 (-0.99%) | 2,812,300 |
| 13 Sep 2023 | CNY | 10.19 | 10.2 | 9.99 | 10.06 | 10.06 | -0.1 (-0.98%) | 3,430,700 |
| 12 Sep 2023 | CNY | 10.2 | 10.27 | 10.13 | 10.16 | 10.16 | -0.05 (-0.49%) | 2,848,619 |
| 11 Sep 2023 | CNY | 10.28 | 10.28 | 10.12 | 10.21 | 10.21 | -0.07 (-0.68%) | 5,656,629 |
| 8 Sep 2023 | CNY | 9.95 | 10.45 | 9.94 | 10.28 | 10.28 | +0.27 (+2.70%) | 6,738,542 |
| 7 Sep 2023 | CNY | 10.21 | 10.24 | 9.99 | 10.01 | 10.01 | -0.18 (-1.77%) | 4,351,734 |
| 6 Sep 2023 | CNY | 9.92 | 10.2 | 9.87 | 10.19 | 10.19 | +0.27 (+2.72%) | 6,279,262 |
| 5 Sep 2023 | CNY | 10 | 10.05 | 9.92 | 9.92 | 9.92 | -0.08 (-0.80%) | 2,831,442 |
| 4 Sep 2023 | CNY | 9.86 | 10.02 | 9.85 | 10 | 10 | +0.13 (+1.32%) | 3,544,829 |
| 1 Sep 2023 | CNY | 9.79 | 9.91 | 9.77 | 9.87 | 9.87 | +0.05 (+0.51%) | 2,041,700 |
| 31 Aug 2023 | CNY | 9.96 | 9.97 | 9.8 | 9.82 | 9.82 | -0.12 (-1.21%) | 2,257,259 |
| 30 Aug 2023 | CNY | 9.81 | 10 | 9.81 | 9.94 | 9.94 | +0.13 (+1.33%) | 3,691,726 |
| 29 Aug 2023 | CNY | 9.45 | 9.83 | 9.45 | 9.81 | 9.81 | +0.36 (+3.81%) | 3,967,700 |
| 28 Aug 2023 | CNY | 9.85 | 9.89 | 9.42 | 9.45 | 9.45 | +0.08 (+0.85%) | 4,390,203 |
| 25 Aug 2023 | CNY | 9.63 | 9.66 | 9.36 | 9.37 | 9.37 | -0.25 (-2.60%) | 4,046,035 |
| 24 Aug 2023 | CNY | 9.62 | 9.71 | 9.51 | 9.62 | 9.62 | +0.04 (+0.42%) | 2,559,605 |
| 23 Aug 2023 | CNY | 9.85 | 9.85 | 9.56 | 9.58 | 9.58 | -0.26 (-2.64%) | 3,142,843 |
| 22 Aug 2023 | CNY | 9.76 | 9.95 | 9.62 | 9.84 | 9.84 | +0.08 (+0.82%) | 3,914,564 |
| 21 Aug 2023 | CNY | 9.83 | 10.03 | 9.74 | 9.76 | 9.76 | -0.08 (-0.81%) | 4,711,835 |
| 18 Aug 2023 | CNY | 10 | 10.1 | 9.83 | 9.84 | 9.84 | -0.16 (-1.60%) | 5,028,273 |
| 17 Aug 2023 | CNY | 9.65 | 10.04 | 9.63 | 10 | 10 | +0.32 (+3.31%) | 5,637,180 |
| 16 Aug 2023 | CNY | 9.88 | 9.91 | 9.68 | 9.68 | 9.68 | -0.17 (-1.73%) | 3,812,450 |
