| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 9.45 | 9.51 | 9.24 | 9.32 | 9.32 | -0.13 (-1.38%) | 2,028,203 |
| 28 Sep 2023 | CNY | 9.35 | 9.46 | 9.35 | 9.45 | 9.45 | +0.1 (+1.07%) | 1,213,400 |
| 27 Sep 2023 | CNY | 9.35 | 9.41 | 9.25 | 9.35 | 9.35 | 0.0 (0.0%) | 1,412,404 |
| 26 Sep 2023 | CNY | 9.39 | 9.4 | 9.26 | 9.35 | 9.35 | 0.0 (0.0%) | 1,188,608 |
| 25 Sep 2023 | CNY | 9.46 | 9.52 | 9.28 | 9.35 | 9.35 | -0.12 (-1.27%) | 1,680,100 |
| 22 Sep 2023 | CNY | 9.22 | 9.51 | 9.22 | 9.47 | 9.47 | +0.2 (+2.16%) | 2,348,127 |
| 21 Sep 2023 | CNY | 9.38 | 9.39 | 9.2 | 9.27 | 9.27 | -0.07 (-0.75%) | 1,898,200 |
| 20 Sep 2023 | CNY | 9.44 | 9.49 | 9.34 | 9.34 | 9.34 | -0.13 (-1.37%) | 2,389,900 |
| 19 Sep 2023 | CNY | 9.88 | 9.88 | 9.46 | 9.47 | 9.47 | -0.42 (-4.25%) | 4,744,900 |
| 18 Sep 2023 | CNY | 9.56 | 9.93 | 9.32 | 9.89 | 9.89 | +0.53 (+5.66%) | 6,088,600 |
| 15 Sep 2023 | CNY | 9.27 | 9.41 | 9.23 | 9.36 | 9.36 | +0.08 (+0.86%) | 1,653,900 |
| 14 Sep 2023 | CNY | 9.45 | 9.45 | 9.2 | 9.28 | 9.28 | -0.1 (-1.07%) | 2,201,501 |
| 13 Sep 2023 | CNY | 9.45 | 9.6 | 9.36 | 9.38 | 9.38 | -0.17 (-1.78%) | 1,782,400 |
| 12 Sep 2023 | CNY | 9.58 | 9.61 | 9.5 | 9.55 | 9.55 | 0.0 (0.0%) | 1,527,151 |
| 11 Sep 2023 | CNY | 9.64 | 9.7 | 9.44 | 9.55 | 9.55 | +0.01 (+0.10%) | 2,177,100 |
| 8 Sep 2023 | CNY | 9.7 | 9.71 | 9.52 | 9.54 | 9.54 | -0.16 (-1.65%) | 2,170,800 |
| 7 Sep 2023 | CNY | 9.79 | 9.87 | 9.67 | 9.7 | 9.7 | -0.1 (-1.02%) | 1,637,000 |
| 6 Sep 2023 | CNY | 9.74 | 9.84 | 9.68 | 9.8 | 9.8 | +0.03 (+0.31%) | 1,603,900 |
| 5 Sep 2023 | CNY | 9.87 | 9.93 | 9.72 | 9.77 | 9.77 | -0.15 (-1.51%) | 2,216,801 |
| 4 Sep 2023 | CNY | 9.79 | 9.93 | 9.71 | 9.92 | 9.92 | +0.15 (+1.54%) | 2,605,980 |
| 1 Sep 2023 | CNY | 9.59 | 9.85 | 9.57 | 9.77 | 9.77 | +0.18 (+1.88%) | 2,389,800 |
| 31 Aug 2023 | CNY | 9.73 | 9.82 | 9.57 | 9.59 | 9.59 | -0.16 (-1.64%) | 2,808,100 |
| 30 Aug 2023 | CNY | 9.87 | 9.91 | 9.73 | 9.75 | 9.75 | -0.07 (-0.71%) | 1,663,901 |
| 29 Aug 2023 | CNY | 9.66 | 9.87 | 9.62 | 9.82 | 9.82 | +0.15 (+1.55%) | 2,256,500 |
| 28 Aug 2023 | CNY | 10.06 | 10.18 | 9.65 | 9.67 | 9.67 | -0.09 (-0.92%) | 3,202,900 |
| 25 Aug 2023 | CNY | 9.85 | 10.03 | 9.75 | 9.76 | 9.76 | -0.08 (-0.81%) | 2,661,990 |
| 24 Aug 2023 | CNY | 9.83 | 9.95 | 9.71 | 9.84 | 9.84 | +0.06 (+0.61%) | 1,225,001 |
| 23 Aug 2023 | CNY | 9.77 | 9.96 | 9.67 | 9.78 | 9.78 | +0.01 (+0.10%) | 2,346,800 |
| 22 Aug 2023 | CNY | 9.9 | 9.91 | 9.62 | 9.77 | 9.77 | +0.01 (+0.10%) | 2,518,400 |
| 21 Aug 2023 | CNY | 9.89 | 9.98 | 9.75 | 9.76 | 9.76 | -0.06 (-0.61%) | 1,931,700 |
