| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 10 | 10.14 | 9.99 | 10.11 | 10.11 | +0.09 (+0.90%) | 9,921,300 |
| 27 Sep 2023 | CNY | 9.84 | 10.13 | 9.84 | 10.02 | 10.02 | +0.14 (+1.42%) | 10,279,848 |
| 26 Sep 2023 | CNY | 9.92 | 9.92 | 9.84 | 9.88 | 9.88 | -0.03 (-0.30%) | 4,131,500 |
| 25 Sep 2023 | CNY | 9.93 | 9.98 | 9.89 | 9.91 | 9.91 | -0.03 (-0.30%) | 5,190,575 |
| 22 Sep 2023 | CNY | 9.76 | 9.95 | 9.72 | 9.94 | 9.94 | +0.18 (+1.84%) | 6,499,400 |
| 21 Sep 2023 | CNY | 9.88 | 9.9 | 9.72 | 9.76 | 9.76 | -0.16 (-1.61%) | 7,989,500 |
| 20 Sep 2023 | CNY | 9.91 | 10 | 9.89 | 9.92 | 9.92 | -0.03 (-0.30%) | 6,549,141 |
| 19 Sep 2023 | CNY | 10 | 10.05 | 9.92 | 9.95 | 9.95 | -0.06 (-0.60%) | 6,173,175 |
| 18 Sep 2023 | CNY | 10.07 | 10.09 | 9.89 | 10.01 | 10.01 | -0.06 (-0.60%) | 9,560,102 |
| 15 Sep 2023 | CNY | 9.96 | 10.15 | 9.95 | 10.07 | 10.07 | +0.12 (+1.21%) | 13,737,803 |
| 14 Sep 2023 | CNY | 9.88 | 10.05 | 9.83 | 9.95 | 9.95 | +0.05 (+0.51%) | 7,583,498 |
| 13 Sep 2023 | CNY | 10.03 | 10.08 | 9.86 | 9.9 | 9.9 | -0.12 (-1.20%) | 11,118,600 |
| 12 Sep 2023 | CNY | 9.98 | 10.07 | 9.95 | 10.02 | 10.02 | +0.02 (+0.20%) | 6,642,772 |
| 11 Sep 2023 | CNY | 9.95 | 10.1 | 9.75 | 10 | 10 | +0.03 (+0.30%) | 8,928,534 |
| 8 Sep 2023 | CNY | 9.9 | 10.15 | 9.89 | 9.97 | 9.97 | +0.11 (+1.12%) | 9,524,400 |
| 7 Sep 2023 | CNY | 10.03 | 10.04 | 9.85 | 9.86 | 9.86 | -0.21 (-2.09%) | 7,314,900 |
| 6 Sep 2023 | CNY | 10.01 | 10.07 | 9.94 | 10.07 | 10.07 | +0.04 (+0.40%) | 6,925,729 |
| 5 Sep 2023 | CNY | 10.14 | 10.15 | 9.99 | 10.03 | 10.03 | -0.15 (-1.47%) | 8,326,800 |
| 4 Sep 2023 | CNY | 9.86 | 10.18 | 9.86 | 10.18 | 10.18 | +0.32 (+3.25%) | 12,447,579 |
| 1 Sep 2023 | CNY | 9.83 | 9.9 | 9.77 | 9.86 | 9.86 | +0.04 (+0.41%) | 6,101,000 |
| 31 Aug 2023 | CNY | 9.96 | 9.96 | 9.78 | 9.82 | 9.82 | -0.1 (-1.01%) | 7,757,512 |
| 30 Aug 2023 | CNY | 9.99 | 10.08 | 9.87 | 9.92 | 9.92 | -0.05 (-0.50%) | 10,662,756 |
| 29 Aug 2023 | CNY | 9.72 | 9.98 | 9.68 | 9.97 | 9.97 | +0.26 (+2.68%) | 11,301,760 |
| 28 Aug 2023 | CNY | 10.1 | 10.2 | 9.66 | 9.71 | 9.71 | +0.05 (+0.52%) | 17,382,141 |
| 25 Aug 2023 | CNY | 9.91 | 9.94 | 9.6 | 9.66 | 9.66 | -0.31 (-3.11%) | 11,241,139 |
| 24 Aug 2023 | CNY | 9.83 | 10.08 | 9.83 | 9.97 | 9.97 | +0.14 (+1.42%) | 9,098,022 |
| 23 Aug 2023 | CNY | 10.14 | 10.14 | 9.83 | 9.83 | 9.83 | -0.32 (-3.15%) | 9,208,300 |
| 22 Aug 2023 | CNY | 10.12 | 10.18 | 9.95 | 10.15 | 10.15 | +0.07 (+0.69%) | 8,333,300 |
| 21 Aug 2023 | CNY | 10.22 | 10.32 | 10.07 | 10.08 | 10.08 | -0.1 (-0.98%) | 7,064,539 |
| 18 Aug 2023 | CNY | 10.36 | 10.42 | 10.18 | 10.18 | 10.18 | -0.16 (-1.55%) | 6,648,390 |
