| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 9.59 | 9.61 | 9.49 | 9.55 | 9.55 | -0.04 (-0.42%) | 13,601,738 |
| 19 Sep 2023 | CNY | 9.38 | 9.6 | 9.35 | 9.59 | 9.59 | +0.23 (+2.46%) | 27,578,155 |
| 18 Sep 2023 | CNY | 9.15 | 9.39 | 9.11 | 9.36 | 9.36 | +0.22 (+2.41%) | 25,663,731 |
| 15 Sep 2023 | CNY | 9.19 | 9.21 | 9.11 | 9.14 | 9.14 | -0.04 (-0.44%) | 7,844,826 |
| 14 Sep 2023 | CNY | 9.22 | 9.22 | 9.13 | 9.18 | 9.18 | -0.01 (-0.11%) | 7,138,401 |
| 13 Sep 2023 | CNY | 9.18 | 9.25 | 9.13 | 9.19 | 9.19 | 0.0 (0.0%) | 7,746,534 |
| 12 Sep 2023 | CNY | 9.13 | 9.2 | 9.06 | 9.19 | 9.19 | +0.08 (+0.88%) | 9,904,800 |
| 11 Sep 2023 | CNY | 8.9 | 9.16 | 8.9 | 9.11 | 9.11 | +0.2 (+2.24%) | 10,238,382 |
| 8 Sep 2023 | CNY | 8.94 | 8.98 | 8.89 | 8.91 | 8.91 | -0.07 (-0.78%) | 6,367,800 |
| 7 Sep 2023 | CNY | 9.02 | 9.04 | 8.89 | 8.98 | 8.98 | -0.03 (-0.33%) | 11,302,603 |
| 6 Sep 2023 | CNY | 9.07 | 9.1 | 9 | 9.01 | 9.01 | -0.05 (-0.55%) | 9,638,400 |
| 5 Sep 2023 | CNY | 9.14 | 9.14 | 9.04 | 9.06 | 9.06 | -0.1 (-1.09%) | 13,211,429 |
| 4 Sep 2023 | CNY | 9.15 | 9.2 | 9.1 | 9.16 | 9.16 | +0.03 (+0.33%) | 11,641,801 |
| 1 Sep 2023 | CNY | 9.15 | 9.18 | 9.08 | 9.13 | 9.13 | 0.0 (0.0%) | 6,560,068 |
| 31 Aug 2023 | CNY | 9.09 | 9.15 | 9.06 | 9.13 | 9.13 | +0.06 (+0.66%) | 7,919,874 |
| 30 Aug 2023 | CNY | 9.12 | 9.19 | 9.06 | 9.07 | 9.07 | -0.05 (-0.55%) | 10,302,875 |
| 29 Aug 2023 | CNY | 8.62 | 9.15 | 8.58 | 9.12 | 9.12 | +0.5 (+5.80%) | 25,629,533 |
| 28 Aug 2023 | CNY | 8.82 | 8.85 | 8.48 | 8.62 | 8.62 | +0.14 (+1.65%) | 17,167,871 |
| 25 Aug 2023 | CNY | 8.4 | 8.54 | 8.39 | 8.48 | 8.48 | +0.05 (+0.59%) | 12,176,807 |
| 24 Aug 2023 | CNY | 8.53 | 8.58 | 8.43 | 8.43 | 8.43 | -0.07 (-0.82%) | 12,282,780 |
| 23 Aug 2023 | CNY | 8.67 | 8.73 | 8.5 | 8.5 | 8.5 | -0.15 (-1.73%) | 10,951,026 |
| 22 Aug 2023 | CNY | 8.74 | 8.78 | 8.53 | 8.65 | 8.65 | -0.06 (-0.69%) | 16,646,920 |
| 21 Aug 2023 | CNY | 8.66 | 8.88 | 8.43 | 8.71 | 8.71 | -0.09 (-1.02%) | 18,649,868 |
| 18 Aug 2023 | CNY | 9.03 | 9.03 | 8.8 | 8.8 | 8.8 | -0.23 (-2.55%) | 11,527,762 |
| 17 Aug 2023 | CNY | 9.01 | 9.04 | 8.92 | 9.03 | 9.03 | +0.01 (+0.11%) | 6,113,749 |
| 16 Aug 2023 | CNY | 9 | 9.2 | 8.98 | 9.02 | 9.02 | +0.03 (+0.33%) | 9,539,264 |
| 15 Aug 2023 | CNY | 8.91 | 9.01 | 8.9 | 8.99 | 8.99 | +0.08 (+0.90%) | 6,135,250 |
| 14 Aug 2023 | CNY | 8.98 | 9.03 | 8.89 | 8.91 | 8.91 | -0.11 (-1.22%) | 8,187,966 |
| 11 Aug 2023 | CNY | 9.09 | 9.14 | 9.02 | 9.02 | 9.02 | -0.08 (-0.88%) | 5,583,565 |
| 10 Aug 2023 | CNY | 9.1 | 9.12 | 9.03 | 9.1 | 9.1 | +0.01 (+0.11%) | 5,070,495 |
