| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 9.78 | 9.93 | 9.75 | 9.82 | 9.82 | +0.05 (+0.51%) | 8,263,295 |
| 25 Sep 2023 | CNY | 9.94 | 9.98 | 9.74 | 9.77 | 9.77 | -0.22 (-2.20%) | 11,273,700 |
| 22 Sep 2023 | CNY | 9.73 | 10 | 9.73 | 9.99 | 9.99 | +0.18 (+1.83%) | 13,062,190 |
| 21 Sep 2023 | CNY | 9.79 | 9.87 | 9.73 | 9.81 | 9.81 | -0.05 (-0.51%) | 9,447,781 |
| 20 Sep 2023 | CNY | 9.87 | 10 | 9.81 | 9.86 | 9.86 | -0.05 (-0.50%) | 10,893,911 |
| 19 Sep 2023 | CNY | 9.92 | 9.99 | 9.85 | 9.91 | 9.91 | -0.01 (-0.10%) | 10,581,299 |
| 18 Sep 2023 | CNY | 9.9 | 9.99 | 9.79 | 9.92 | 9.92 | -0.15 (-1.49%) | 14,188,799 |
| 15 Sep 2023 | CNY | 10 | 10.09 | 9.91 | 10.07 | 10.07 | -0.02 (-0.20%) | 19,534,413 |
| 14 Sep 2023 | CNY | 10.1 | 10.17 | 10 | 10.09 | 10.09 | -0.04 (-0.39%) | 15,325,169 |
| 13 Sep 2023 | CNY | 10.35 | 10.35 | 10.01 | 10.13 | 10.13 | -0.25 (-2.41%) | 17,087,984 |
| 12 Sep 2023 | CNY | 10.32 | 10.47 | 10.31 | 10.38 | 10.38 | +0.1 (+0.97%) | 16,484,681 |
| 11 Sep 2023 | CNY | 10.28 | 10.35 | 10.14 | 10.28 | 10.28 | +0.06 (+0.59%) | 11,407,617 |
| 8 Sep 2023 | CNY | 10.08 | 10.32 | 9.98 | 10.22 | 10.22 | +0.11 (+1.09%) | 12,122,950 |
| 7 Sep 2023 | CNY | 10.16 | 10.28 | 10.08 | 10.11 | 10.11 | -0.07 (-0.69%) | 11,085,604 |
| 6 Sep 2023 | CNY | 10.03 | 10.22 | 9.96 | 10.18 | 10.18 | +0.1 (+0.99%) | 10,308,435 |
| 5 Sep 2023 | CNY | 10.18 | 10.22 | 10.05 | 10.08 | 10.08 | -0.1 (-0.98%) | 8,117,244 |
| 4 Sep 2023 | CNY | 10.09 | 10.19 | 9.98 | 10.18 | 10.18 | +0.13 (+1.29%) | 10,135,231 |
| 1 Sep 2023 | CNY | 10.16 | 10.18 | 10.01 | 10.05 | 10.05 | -0.1 (-0.99%) | 7,568,100 |
| 31 Aug 2023 | CNY | 10 | 10.24 | 9.95 | 10.15 | 10.15 | +0.1 (+1.00%) | 14,865,510 |
| 30 Aug 2023 | CNY | 9.96 | 10.08 | 9.85 | 10.05 | 10.05 | +0.14 (+1.41%) | 14,483,087 |
| 29 Aug 2023 | CNY | 9.49 | 9.96 | 9.48 | 9.91 | 9.91 | +0.48 (+5.09%) | 18,892,901 |
| 28 Aug 2023 | CNY | 10 | 10.05 | 9.41 | 9.43 | 9.43 | +0.01 (+0.11%) | 17,575,968 |
| 25 Aug 2023 | CNY | 9.69 | 9.69 | 9.27 | 9.42 | 9.42 | -0.26 (-2.69%) | 16,137,917 |
| 24 Aug 2023 | CNY | 9.85 | 9.89 | 9.66 | 9.68 | 9.68 | -0.14 (-1.43%) | 10,721,516 |
| 23 Aug 2023 | CNY | 9.94 | 10 | 9.78 | 9.82 | 9.82 | -0.18 (-1.80%) | 10,730,771 |
| 22 Aug 2023 | CNY | 9.89 | 10 | 9.71 | 10 | 10 | +0.2 (+2.04%) | 14,180,198 |
| 21 Aug 2023 | CNY | 9.81 | 9.97 | 9.77 | 9.8 | 9.8 | -0.01 (-0.10%) | 9,044,228 |
| 18 Aug 2023 | CNY | 10.03 | 10.1 | 9.81 | 9.81 | 9.81 | -0.24 (-2.39%) | 12,489,958 |
| 17 Aug 2023 | CNY | 10.05 | 10.08 | 9.76 | 10.05 | 10.05 | +0.01 (+0.10%) | 13,548,921 |
| 16 Aug 2023 | CNY | 10.1 | 10.22 | 9.97 | 10.04 | 10.04 | -0.13 (-1.28%) | 11,871,197 |
