| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 8.85 | 8.9 | 8.83 | 8.86 | 8.86 | +0.03 (+0.34%) | 4,788,651 |
| 27 Sep 2023 | CNY | 8.79 | 8.86 | 8.79 | 8.83 | 8.83 | +0.02 (+0.23%) | 5,682,121 |
| 26 Sep 2023 | CNY | 8.9 | 8.93 | 8.8 | 8.81 | 8.81 | -0.08 (-0.90%) | 6,244,379 |
| 25 Sep 2023 | CNY | 9.01 | 9.01 | 8.87 | 8.89 | 8.89 | -0.12 (-1.33%) | 5,742,204 |
| 22 Sep 2023 | CNY | 8.89 | 9.02 | 8.88 | 9.01 | 9.01 | +0.12 (+1.35%) | 4,762,389 |
| 21 Sep 2023 | CNY | 8.92 | 8.99 | 8.89 | 8.89 | 8.89 | -0.04 (-0.45%) | 4,399,477 |
| 20 Sep 2023 | CNY | 8.98 | 9.01 | 8.93 | 8.93 | 8.93 | -0.05 (-0.56%) | 4,690,300 |
| 19 Sep 2023 | CNY | 9.06 | 9.08 | 8.92 | 8.98 | 8.98 | -0.1 (-1.10%) | 5,896,579 |
| 18 Sep 2023 | CNY | 9.05 | 9.1 | 8.99 | 9.08 | 9.08 | +0.01 (+0.11%) | 5,335,980 |
| 15 Sep 2023 | CNY | 9.07 | 9.12 | 9.05 | 9.07 | 9.07 | +0.02 (+0.22%) | 4,683,200 |
| 14 Sep 2023 | CNY | 9.09 | 9.13 | 9.03 | 9.05 | 9.05 | -0.06 (-0.66%) | 4,411,133 |
| 13 Sep 2023 | CNY | 9.16 | 9.16 | 9.03 | 9.11 | 9.11 | -0.03 (-0.33%) | 6,414,481 |
| 12 Sep 2023 | CNY | 9.13 | 9.18 | 9.1 | 9.14 | 9.14 | +0.02 (+0.22%) | 4,630,280 |
| 11 Sep 2023 | CNY | 9.09 | 9.13 | 9.04 | 9.12 | 9.12 | +0.05 (+0.55%) | 7,618,863 |
| 8 Sep 2023 | CNY | 9 | 9.12 | 8.97 | 9.07 | 9.07 | +0.08 (+0.89%) | 6,774,724 |
| 7 Sep 2023 | CNY | 9.08 | 9.16 | 8.99 | 8.99 | 8.99 | -0.13 (-1.43%) | 6,720,021 |
| 6 Sep 2023 | CNY | 9.01 | 9.16 | 8.95 | 9.12 | 9.12 | +0.1 (+1.11%) | 8,057,501 |
| 5 Sep 2023 | CNY | 9.08 | 9.1 | 9 | 9.02 | 9.02 | -0.06 (-0.66%) | 6,129,425 |
| 4 Sep 2023 | CNY | 8.98 | 9.09 | 8.97 | 9.08 | 9.08 | +0.1 (+1.11%) | 8,192,077 |
| 1 Sep 2023 | CNY | 8.89 | 9 | 8.85 | 8.98 | 8.98 | +0.11 (+1.24%) | 7,895,941 |
| 31 Aug 2023 | CNY | 8.91 | 8.93 | 8.83 | 8.87 | 8.87 | -0.04 (-0.45%) | 6,870,373 |
| 30 Aug 2023 | CNY | 8.92 | 9.03 | 8.9 | 8.91 | 8.91 | 0.0 (0.0%) | 8,156,260 |
| 29 Aug 2023 | CNY | 8.82 | 8.96 | 8.8 | 8.91 | 8.91 | +0.1 (+1.14%) | 11,656,354 |
| 28 Aug 2023 | CNY | 9.05 | 9.2 | 8.8 | 8.81 | 8.81 | +0.07 (+0.80%) | 13,998,600 |
| 25 Aug 2023 | CNY | 8.74 | 8.88 | 8.7 | 8.74 | 8.74 | -0.08 (-0.91%) | 11,069,734 |
| 24 Aug 2023 | CNY | 9.13 | 9.13 | 8.7 | 8.82 | 8.82 | -0.38 (-4.13%) | 26,217,266 |
| 23 Aug 2023 | CNY | 9.28 | 9.35 | 9.19 | 9.2 | 9.2 | -0.1 (-1.08%) | 7,764,500 |
| 22 Aug 2023 | CNY | 9.24 | 9.37 | 9.17 | 9.3 | 9.3 | +0.06 (+0.65%) | 8,230,758 |
| 21 Aug 2023 | CNY | 9.31 | 9.43 | 9.24 | 9.24 | 9.24 | -0.06 (-0.65%) | 8,536,992 |
| 18 Aug 2023 | CNY | 9.38 | 9.45 | 9.29 | 9.3 | 9.3 | -0.1 (-1.06%) | 7,431,400 |
