| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 8.64 | 8.64 | 8.01 | 8.04 | 8.04 | -0.63 (-7.27%) | 16,048,930 |
| 28 Sep 2023 | CNY | 8.56 | 8.7 | 8.56 | 8.67 | 8.67 | +0.09 (+1.05%) | 6,766,640 |
| 27 Sep 2023 | CNY | 8.55 | 8.6 | 8.49 | 8.58 | 8.58 | +0.01 (+0.12%) | 5,993,484 |
| 26 Sep 2023 | CNY | 8.56 | 8.65 | 8.53 | 8.57 | 8.57 | +0.01 (+0.12%) | 5,065,640 |
| 25 Sep 2023 | CNY | 8.58 | 8.64 | 8.51 | 8.56 | 8.56 | -0.05 (-0.58%) | 5,548,060 |
| 22 Sep 2023 | CNY | 8.45 | 8.62 | 8.45 | 8.61 | 8.61 | +0.13 (+1.53%) | 6,790,860 |
| 21 Sep 2023 | CNY | 8.6 | 8.66 | 8.47 | 8.48 | 8.48 | -0.17 (-1.97%) | 9,156,930 |
| 20 Sep 2023 | CNY | 8.96 | 8.99 | 8.62 | 8.65 | 8.65 | -0.34 (-3.78%) | 15,487,700 |
| 19 Sep 2023 | CNY | 9.18 | 9.21 | 8.95 | 8.99 | 8.99 | -0.29 (-3.13%) | 15,807,500 |
| 18 Sep 2023 | CNY | 9.06 | 9.28 | 9.05 | 9.28 | 9.28 | +0.28 (+3.11%) | 22,568,383 |
| 15 Sep 2023 | CNY | 8.98 | 9.09 | 8.94 | 9 | 9 | +0.06 (+0.67%) | 7,712,250 |
| 14 Sep 2023 | CNY | 9.1 | 9.11 | 8.85 | 8.94 | 8.94 | -0.11 (-1.22%) | 8,390,700 |
| 13 Sep 2023 | CNY | 9.08 | 9.15 | 8.98 | 9.05 | 9.05 | -0.07 (-0.77%) | 8,000,400 |
| 12 Sep 2023 | CNY | 9.16 | 9.21 | 9.08 | 9.12 | 9.12 | -0.09 (-0.98%) | 9,261,900 |
| 11 Sep 2023 | CNY | 9.01 | 9.23 | 9 | 9.21 | 9.21 | +0.11 (+1.21%) | 15,659,610 |
| 8 Sep 2023 | CNY | 9.06 | 9.23 | 8.89 | 9.1 | 9.1 | +0.05 (+0.55%) | 13,092,710 |
| 7 Sep 2023 | CNY | 8.98 | 9.19 | 8.98 | 9.05 | 9.05 | +0.05 (+0.56%) | 13,575,840 |
| 6 Sep 2023 | CNY | 9.09 | 9.11 | 8.98 | 9 | 9 | -0.09 (-0.99%) | 7,587,030 |
| 5 Sep 2023 | CNY | 9.03 | 9.13 | 8.97 | 9.09 | 9.09 | +0.01 (+0.11%) | 8,897,960 |
| 4 Sep 2023 | CNY | 8.81 | 9.08 | 8.81 | 9.08 | 9.08 | +0.2 (+2.25%) | 14,691,420 |
| 1 Sep 2023 | CNY | 8.8 | 9 | 8.79 | 8.88 | 8.88 | +0.1 (+1.14%) | 13,024,120 |
| 31 Aug 2023 | CNY | 8.8 | 8.83 | 8.64 | 8.78 | 8.78 | -0.05 (-0.57%) | 9,519,400 |
| 30 Aug 2023 | CNY | 8.87 | 8.88 | 8.75 | 8.83 | 8.83 | -0.02 (-0.23%) | 8,719,210 |
| 29 Aug 2023 | CNY | 8.6 | 8.88 | 8.57 | 8.85 | 8.85 | +0.24 (+2.79%) | 10,207,140 |
| 28 Aug 2023 | CNY | 8.87 | 8.97 | 8.59 | 8.61 | 8.61 | +0.05 (+0.58%) | 10,974,030 |
| 25 Aug 2023 | CNY | 8.75 | 8.8 | 8.5 | 8.56 | 8.56 | -0.26 (-2.95%) | 10,181,031 |
| 24 Aug 2023 | CNY | 8.69 | 8.85 | 8.65 | 8.82 | 8.82 | +0.12 (+1.38%) | 8,819,661 |
| 23 Aug 2023 | CNY | 8.79 | 8.87 | 8.67 | 8.7 | 8.7 | -0.12 (-1.36%) | 7,245,110 |
| 22 Aug 2023 | CNY | 8.84 | 8.87 | 8.64 | 8.82 | 8.82 | +0.02 (+0.23%) | 8,242,400 |
| 21 Aug 2023 | CNY | 8.89 | 8.96 | 8.79 | 8.8 | 8.8 | -0.08 (-0.90%) | 7,997,730 |
