| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 9.3 | 9.38 | 9.22 | 9.25 | 9.25 | -0.07 (-0.75%) | 1,524,000 |
| 12 Sep 2023 | CNY | 9.29 | 9.4 | 9.22 | 9.32 | 9.32 | +0.03 (+0.32%) | 1,739,084 |
| 11 Sep 2023 | CNY | 9.31 | 9.36 | 9.19 | 9.29 | 9.29 | -0.02 (-0.21%) | 1,873,772 |
| 8 Sep 2023 | CNY | 9.29 | 9.39 | 9.22 | 9.31 | 9.31 | +0.05 (+0.54%) | 2,007,529 |
| 7 Sep 2023 | CNY | 9.21 | 9.4 | 9.19 | 9.26 | 9.26 | +0.05 (+0.54%) | 2,799,184 |
| 6 Sep 2023 | CNY | 9.05 | 9.22 | 9.02 | 9.21 | 9.21 | +0.1 (+1.10%) | 2,442,900 |
| 5 Sep 2023 | CNY | 9.29 | 9.29 | 9.07 | 9.11 | 9.11 | -0.19 (-2.04%) | 3,452,348 |
| 4 Sep 2023 | CNY | 9.32 | 9.42 | 9.29 | 9.3 | 9.3 | -0.02 (-0.21%) | 2,841,089 |
| 1 Sep 2023 | CNY | 9.33 | 9.43 | 9.27 | 9.32 | 9.32 | +0.1 (+1.08%) | 3,690,354 |
| 31 Aug 2023 | CNY | 9.59 | 9.67 | 9.22 | 9.22 | 9.22 | -0.37 (-3.86%) | 4,691,200 |
| 30 Aug 2023 | CNY | 9.82 | 9.84 | 9.58 | 9.59 | 9.59 | -0.18 (-1.84%) | 3,521,000 |
| 29 Aug 2023 | CNY | 9.58 | 9.77 | 9.43 | 9.77 | 9.77 | +0.25 (+2.63%) | 4,879,542 |
| 28 Aug 2023 | CNY | 9.79 | 9.85 | 9.49 | 9.52 | 9.52 | +0.32 (+3.48%) | 6,652,878 |
| 25 Aug 2023 | CNY | 9.28 | 9.35 | 9.19 | 9.2 | 9.2 | -0.05 (-0.54%) | 1,838,200 |
| 24 Aug 2023 | CNY | 9.33 | 9.37 | 9.18 | 9.25 | 9.25 | -0.04 (-0.43%) | 2,154,200 |
| 23 Aug 2023 | CNY | 9.4 | 9.48 | 9.27 | 9.29 | 9.29 | -0.16 (-1.69%) | 2,405,394 |
| 22 Aug 2023 | CNY | 9.33 | 9.47 | 9.26 | 9.45 | 9.45 | +0.16 (+1.72%) | 2,971,898 |
| 21 Aug 2023 | CNY | 9.41 | 9.52 | 9.28 | 9.29 | 9.29 | -0.14 (-1.48%) | 3,081,200 |
| 18 Aug 2023 | CNY | 9.56 | 9.64 | 9.43 | 9.43 | 9.43 | -0.15 (-1.57%) | 2,200,100 |
| 17 Aug 2023 | CNY | 9.57 | 9.63 | 9.42 | 9.58 | 9.58 | +0.01 (+0.10%) | 3,375,900 |
| 16 Aug 2023 | CNY | 9.45 | 9.69 | 9.45 | 9.57 | 9.57 | +0.01 (+0.10%) | 2,312,800 |
| 15 Aug 2023 | CNY | 9.5 | 9.61 | 9.46 | 9.56 | 9.56 | +0.02 (+0.21%) | 1,873,578 |
| 14 Aug 2023 | CNY | 9.5 | 9.57 | 9.4 | 9.54 | 9.54 | -0.07 (-0.73%) | 2,604,016 |
| 11 Aug 2023 | CNY | 9.75 | 9.78 | 9.54 | 9.61 | 9.61 | -0.06 (-0.62%) | 2,847,700 |
| 10 Aug 2023 | CNY | 9.69 | 9.75 | 9.57 | 9.67 | 9.67 | +0.03 (+0.31%) | 2,476,300 |
| 9 Aug 2023 | CNY | 9.72 | 9.79 | 9.6 | 9.64 | 9.64 | -0.04 (-0.41%) | 3,110,900 |
| 8 Aug 2023 | CNY | 9.97 | 9.97 | 9.65 | 9.68 | 9.68 | -0.19 (-1.93%) | 4,655,700 |
| 7 Aug 2023 | CNY | 10.17 | 10.17 | 9.82 | 9.87 | 9.87 | -0.22 (-2.18%) | 4,243,700 |
| 4 Aug 2023 | CNY | 10.3 | 10.32 | 10.04 | 10.09 | 10.09 | -0.11 (-1.08%) | 3,644,800 |
| 3 Aug 2023 | CNY | 10.13 | 10.24 | 10.03 | 10.2 | 10.2 | +0.09 (+0.89%) | 3,983,000 |
