| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 9.25 | 9.27 | 9.1 | 9.15 | 9.15 | -0.1 (-1.08%) | 3,612,960 |
| 13 Oct 2023 | CNY | 9.3 | 9.32 | 9.22 | 9.25 | 9.25 | -0.06 (-0.64%) | 2,766,030 |
| 12 Oct 2023 | CNY | 9.36 | 9.4 | 9.3 | 9.31 | 9.31 | -0.01 (-0.11%) | 4,577,380 |
| 11 Oct 2023 | CNY | 9.38 | 9.43 | 9.31 | 9.32 | 9.32 | -0.04 (-0.43%) | 4,165,870 |
| 10 Oct 2023 | CNY | 9.41 | 9.53 | 9.36 | 9.36 | 9.36 | -0.09 (-0.95%) | 4,295,410 |
| 9 Oct 2023 | CNY | 9.6 | 9.61 | 9.45 | 9.45 | 9.45 | -0.13 (-1.36%) | 4,756,630 |
| 28 Sep 2023 | CNY | 9.57 | 9.64 | 9.56 | 9.58 | 9.58 | +0.02 (+0.21%) | 3,205,940 |
| 27 Sep 2023 | CNY | 9.66 | 9.72 | 9.55 | 9.56 | 9.56 | -0.13 (-1.34%) | 5,651,920 |
| 26 Sep 2023 | CNY | 9.67 | 9.79 | 9.66 | 9.69 | 9.69 | -0.02 (-0.21%) | 3,373,100 |
| 25 Sep 2023 | CNY | 9.84 | 9.85 | 9.69 | 9.71 | 9.71 | -0.17 (-1.72%) | 5,179,370 |
| 22 Sep 2023 | CNY | 9.77 | 9.88 | 9.77 | 9.88 | 9.88 | +0.07 (+0.71%) | 4,416,420 |
| 21 Sep 2023 | CNY | 9.85 | 9.9 | 9.8 | 9.81 | 9.81 | -0.06 (-0.61%) | 3,641,200 |
| 20 Sep 2023 | CNY | 9.8 | 9.91 | 9.77 | 9.87 | 9.87 | +0.04 (+0.41%) | 4,084,430 |
| 19 Sep 2023 | CNY | 9.85 | 9.87 | 9.78 | 9.83 | 9.83 | -0.02 (-0.20%) | 4,222,090 |
| 18 Sep 2023 | CNY | 9.88 | 9.89 | 9.71 | 9.85 | 9.85 | -0.03 (-0.30%) | 7,331,750 |
| 15 Sep 2023 | CNY | 9.83 | 9.94 | 9.79 | 9.88 | 9.88 | +0.1 (+1.02%) | 6,136,980 |
| 14 Sep 2023 | CNY | 9.78 | 9.85 | 9.73 | 9.78 | 9.78 | 0.0 (0.0%) | 3,759,660 |
| 13 Sep 2023 | CNY | 9.84 | 9.91 | 9.76 | 9.78 | 9.78 | -0.06 (-0.61%) | 5,706,390 |
| 12 Sep 2023 | CNY | 9.87 | 9.93 | 9.8 | 9.84 | 9.84 | -0.02 (-0.20%) | 7,481,790 |
| 11 Sep 2023 | CNY | 10.08 | 10.08 | 9.82 | 9.86 | 9.86 | -0.15 (-1.50%) | 9,374,880 |
| 8 Sep 2023 | CNY | 9.87 | 10.08 | 9.74 | 10.01 | 10.01 | +0.14 (+1.42%) | 9,919,260 |
| 7 Sep 2023 | CNY | 9.92 | 10.16 | 9.85 | 9.87 | 9.87 | 0.0 (0.0%) | 12,484,940 |
| 6 Sep 2023 | CNY | 9.75 | 9.9 | 9.65 | 9.87 | 9.87 | +0.13 (+1.33%) | 8,631,500 |
| 5 Sep 2023 | CNY | 10 | 10.03 | 9.72 | 9.74 | 9.74 | -0.31 (-3.08%) | 12,118,370 |
| 4 Sep 2023 | CNY | 10.25 | 10.25 | 10.01 | 10.05 | 10.05 | +0.05 (+0.50%) | 8,903,500 |
| 1 Sep 2023 | CNY | 10.11 | 10.12 | 9.98 | 10 | 10 | +0.01 (+0.10%) | 5,976,470 |
| 31 Aug 2023 | CNY | 10.41 | 10.51 | 9.98 | 9.99 | 9.99 | -0.45 (-4.31%) | 9,342,470 |
| 30 Aug 2023 | CNY | 10.55 | 10.66 | 10.39 | 10.44 | 10.44 | -0.12 (-1.14%) | 6,641,410 |
| 29 Aug 2023 | CNY | 10.39 | 10.58 | 10.27 | 10.56 | 10.56 | +0.1 (+0.96%) | 11,271,920 |
| 28 Aug 2023 | CNY | 10.88 | 10.88 | 10.31 | 10.46 | 10.46 | +0.39 (+3.87%) | 12,354,620 |
