| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 9.38 | 9.53 | 9.37 | 9.48 | 9.48 | +0.16 (+1.72%) | 3,022,000 |
| 27 Sep 2023 | CNY | 9.43 | 9.45 | 9.32 | 9.32 | 9.32 | -0.08 (-0.85%) | 2,795,400 |
| 26 Sep 2023 | CNY | 9.33 | 9.48 | 9.26 | 9.4 | 9.4 | +0.07 (+0.75%) | 2,743,100 |
| 25 Sep 2023 | CNY | 9.34 | 9.42 | 9.22 | 9.33 | 9.33 | +0.01 (+0.11%) | 2,184,400 |
| 22 Sep 2023 | CNY | 9.13 | 9.32 | 9.05 | 9.32 | 9.32 | +0.2 (+2.19%) | 2,221,000 |
| 21 Sep 2023 | CNY | 9.21 | 9.21 | 9.09 | 9.12 | 9.12 | -0.05 (-0.55%) | 1,496,100 |
| 20 Sep 2023 | CNY | 9.27 | 9.38 | 9.16 | 9.17 | 9.17 | -0.15 (-1.61%) | 1,741,200 |
| 19 Sep 2023 | CNY | 9.52 | 9.53 | 9.26 | 9.32 | 9.32 | -0.15 (-1.58%) | 2,491,100 |
| 18 Sep 2023 | CNY | 9.28 | 9.52 | 9.25 | 9.47 | 9.47 | +0.14 (+1.50%) | 2,441,540 |
| 15 Sep 2023 | CNY | 9.38 | 9.42 | 9.3 | 9.33 | 9.33 | -0.05 (-0.53%) | 1,572,400 |
| 14 Sep 2023 | CNY | 9.51 | 9.51 | 9.3 | 9.38 | 9.38 | -0.08 (-0.85%) | 1,761,500 |
| 13 Sep 2023 | CNY | 9.62 | 9.67 | 9.37 | 9.46 | 9.46 | -0.2 (-2.07%) | 2,589,000 |
| 12 Sep 2023 | CNY | 9.64 | 9.68 | 9.56 | 9.66 | 9.66 | +0.02 (+0.21%) | 1,796,660 |
| 11 Sep 2023 | CNY | 9.64 | 9.7 | 9.49 | 9.64 | 9.64 | +0.01 (+0.10%) | 1,937,580 |
| 8 Sep 2023 | CNY | 9.51 | 9.68 | 9.48 | 9.63 | 9.63 | +0.08 (+0.84%) | 2,041,100 |
| 7 Sep 2023 | CNY | 9.73 | 9.73 | 9.53 | 9.55 | 9.55 | -0.18 (-1.85%) | 2,348,300 |
| 6 Sep 2023 | CNY | 9.64 | 9.74 | 9.59 | 9.73 | 9.73 | +0.05 (+0.52%) | 2,018,180 |
| 5 Sep 2023 | CNY | 9.66 | 9.73 | 9.6 | 9.68 | 9.68 | +0.02 (+0.21%) | 2,400,610 |
| 4 Sep 2023 | CNY | 9.5 | 9.67 | 9.46 | 9.66 | 9.66 | +0.16 (+1.68%) | 3,630,110 |
| 1 Sep 2023 | CNY | 9.5 | 9.57 | 9.38 | 9.5 | 9.5 | +0.03 (+0.32%) | 2,780,700 |
| 31 Aug 2023 | CNY | 9.57 | 9.64 | 9.42 | 9.47 | 9.47 | -0.13 (-1.35%) | 2,633,200 |
| 30 Aug 2023 | CNY | 9.55 | 9.77 | 9.54 | 9.6 | 9.6 | +0.04 (+0.42%) | 3,828,500 |
| 29 Aug 2023 | CNY | 9.19 | 9.59 | 9.17 | 9.56 | 9.56 | +0.36 (+3.91%) | 5,407,330 |
| 28 Aug 2023 | CNY | 9.59 | 9.68 | 9.16 | 9.2 | 9.2 | +0.02 (+0.22%) | 5,068,710 |
| 25 Aug 2023 | CNY | 9.31 | 9.39 | 9.13 | 9.18 | 9.18 | -0.17 (-1.82%) | 3,289,290 |
| 24 Aug 2023 | CNY | 9.37 | 9.48 | 9.32 | 9.35 | 9.35 | -0.09 (-0.95%) | 2,707,100 |
| 23 Aug 2023 | CNY | 9.45 | 9.55 | 9.4 | 9.44 | 9.44 | -0.06 (-0.63%) | 2,477,900 |
| 22 Aug 2023 | CNY | 9.39 | 9.52 | 9.29 | 9.5 | 9.5 | +0.09 (+0.96%) | 4,072,360 |
| 21 Aug 2023 | CNY | 9.44 | 9.54 | 9.4 | 9.41 | 9.41 | +0.01 (+0.11%) | 5,478,300 |
| 18 Aug 2023 | CNY | 9.93 | 10.07 | 9.4 | 9.4 | 9.4 | -0.65 (-6.47%) | 10,208,100 |
