| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 7.68 | 7.72 | 7.56 | 7.62 | 7.62 | -0.07 (-0.91%) | 10,337,802 |
| 17 Oct 2023 | CNY | 7.67 | 7.72 | 7.58 | 7.69 | 7.69 | +0.05 (+0.65%) | 10,097,633 |
| 16 Oct 2023 | CNY | 7.6 | 7.78 | 7.6 | 7.64 | 7.64 | +0.02 (+0.26%) | 13,485,393 |
| 13 Oct 2023 | CNY | 7.5 | 7.64 | 7.49 | 7.62 | 7.62 | +0.06 (+0.79%) | 13,676,584 |
| 12 Oct 2023 | CNY | 7.59 | 7.67 | 7.51 | 7.56 | 7.56 | -0.004 (-0.06%) | 14,614,000 |
| 12 Oct 2023 |
|
|||||||
| 11 Oct 2023 | CNY | 7.55 | 7.6714 | 7.5429 | 7.5643 | 7.5643 | +0.007 (+0.10%) | 11,131,073 |
| 10 Oct 2023 | CNY | 7.6643 | 7.6714 | 7.5071 | 7.5571 | 7.5571 | -0.086 (-1.12%) | 12,185,895 |
| 9 Oct 2023 | CNY | 7.7357 | 7.7786 | 7.5071 | 7.6429 | 7.6429 | -3.187 (-29.43%) | 14,277,615 |
| 28 Sep 2023 | CNY | 10.83 | 10.93 | 10.79 | 10.83 | 10.83 | +0.01 (+0.09%) | 10,890,204 |
| 27 Sep 2023 | CNY | 10.75 | 10.84 | 10.7 | 10.82 | 10.82 | +0.1 (+0.93%) | 8,971,307 |
| 26 Sep 2023 | CNY | 10.73 | 10.81 | 10.66 | 10.72 | 10.72 | -0.01 (-0.09%) | 8,651,526 |
| 25 Sep 2023 | CNY | 10.67 | 10.85 | 10.61 | 10.73 | 10.73 | +0.04 (+0.37%) | 9,049,061 |
| 22 Sep 2023 | CNY | 10.58 | 10.72 | 10.49 | 10.69 | 10.69 | +0.1 (+0.94%) | 7,537,698 |
| 21 Sep 2023 | CNY | 10.71 | 10.76 | 10.5 | 10.59 | 10.59 | -0.12 (-1.12%) | 9,397,860 |
| 20 Sep 2023 | CNY | 10.6 | 10.74 | 10.51 | 10.71 | 10.71 | +0.12 (+1.13%) | 10,046,903 |
| 19 Sep 2023 | CNY | 10.54 | 10.77 | 10.53 | 10.59 | 10.59 | +0.06 (+0.57%) | 9,653,854 |
| 18 Sep 2023 | CNY | 10.46 | 10.64 | 10.4 | 10.53 | 10.53 | +0.07 (+0.67%) | 12,290,969 |
| 15 Sep 2023 | CNY | 10.36 | 10.5 | 10.34 | 10.46 | 10.46 | +0.1 (+0.97%) | 8,916,757 |
| 14 Sep 2023 | CNY | 10.32 | 10.45 | 10.29 | 10.36 | 10.36 | -0.01 (-0.10%) | 9,526,910 |
| 13 Sep 2023 | CNY | 10.32 | 10.56 | 10.27 | 10.37 | 10.37 | +0.05 (+0.48%) | 8,206,487 |
| 12 Sep 2023 | CNY | 10.35 | 10.44 | 10.23 | 10.32 | 10.32 | -0.01 (-0.10%) | 6,886,921 |
| 11 Sep 2023 | CNY | 10.13 | 10.45 | 10.12 | 10.33 | 10.33 | +0.23 (+2.28%) | 13,036,535 |
| 8 Sep 2023 | CNY | 10.1 | 10.24 | 10.05 | 10.1 | 10.1 | -0.05 (-0.49%) | 4,029,776 |
| 7 Sep 2023 | CNY | 10.16 | 10.22 | 10.05 | 10.15 | 10.15 | -0.01 (-0.10%) | 7,694,121 |
| 6 Sep 2023 | CNY | 10.21 | 10.34 | 10.1 | 10.16 | 10.16 | -0.08 (-0.78%) | 6,569,420 |
| 5 Sep 2023 | CNY | 10.16 | 10.4 | 10.11 | 10.24 | 10.24 | +0.08 (+0.79%) | 9,822,147 |
| 4 Sep 2023 | CNY | 10.1 | 10.31 | 10.07 | 10.16 | 10.16 | +0.11 (+1.09%) | 12,890,370 |
| 1 Sep 2023 | CNY | 10.22 | 10.33 | 9.95 | 10.05 | 10.05 | -0.28 (-2.71%) | 10,961,533 |
| 31 Aug 2023 | CNY | 10.09 | 10.34 | 10.05 | 10.33 | 10.33 | +0.28 (+2.79%) | 14,080,719 |
| 30 Aug 2023 | CNY | 10 | 10.12 | 9.79 | 10.05 | 10.05 | +0.05 (+0.50%) | 12,293,929 |
