| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 9.81 | 9.86 | 9.7 | 9.79 | 9.79 | -0.02 (-0.20%) | 48,397,336 |
| 28 Sep 2023 | CNY | 9.84 | 9.86 | 9.78 | 9.81 | 9.81 | -0.01 (-0.10%) | 50,221,444 |
| 27 Sep 2023 | CNY | 9.9 | 9.95 | 9.81 | 9.82 | 9.82 | -0.1 (-1.01%) | 55,549,936 |
| 26 Sep 2023 | CNY | 10.1 | 10.1 | 9.92 | 9.92 | 9.92 | -0.16 (-1.59%) | 52,755,576 |
| 25 Sep 2023 | CNY | 10 | 10.14 | 9.96 | 10.08 | 10.08 | +0.07 (+0.70%) | 70,071,444 |
| 22 Sep 2023 | CNY | 9.98 | 10.02 | 9.91 | 10.01 | 10.01 | +0.03 (+0.30%) | 56,787,217 |
| 21 Sep 2023 | CNY | 9.94 | 10.02 | 9.92 | 9.98 | 9.98 | +0.04 (+0.40%) | 55,738,792 |
| 20 Sep 2023 | CNY | 9.93 | 9.97 | 9.86 | 9.94 | 9.94 | +0.05 (+0.51%) | 40,243,988 |
| 19 Sep 2023 | CNY | 9.89 | 9.94 | 9.86 | 9.89 | 9.89 | +0.01 (+0.10%) | 30,650,746 |
| 18 Sep 2023 | CNY | 9.91 | 9.93 | 9.82 | 9.88 | 9.88 | -0.01 (-0.10%) | 34,314,581 |
| 15 Sep 2023 | CNY | 9.93 | 10.04 | 9.88 | 9.89 | 9.89 | -0.03 (-0.30%) | 63,599,784 |
| 14 Sep 2023 | CNY | 9.83 | 9.94 | 9.78 | 9.92 | 9.92 | +0.12 (+1.22%) | 61,149,533 |
| 13 Sep 2023 | CNY | 9.81 | 9.89 | 9.77 | 9.8 | 9.8 | +0.01 (+0.10%) | 42,143,346 |
| 12 Sep 2023 | CNY | 9.79 | 9.82 | 9.77 | 9.79 | 9.79 | +0.01 (+0.10%) | 22,996,138 |
| 11 Sep 2023 | CNY | 9.74 | 9.83 | 9.74 | 9.78 | 9.78 | +0.05 (+0.51%) | 37,030,993 |
| 8 Sep 2023 | CNY | 9.79 | 9.82 | 9.72 | 9.73 | 9.73 | -0.06 (-0.61%) | 34,866,748 |
| 7 Sep 2023 | CNY | 9.81 | 9.87 | 9.78 | 9.79 | 9.79 | -0.05 (-0.51%) | 38,758,410 |
| 6 Sep 2023 | CNY | 9.91 | 9.93 | 9.8 | 9.84 | 9.84 | -0.1 (-1.01%) | 41,906,704 |
| 5 Sep 2023 | CNY | 9.96 | 10 | 9.9 | 9.94 | 9.94 | -0.01 (-0.10%) | 51,828,966 |
| 4 Sep 2023 | CNY | 9.91 | 9.97 | 9.86 | 9.95 | 9.95 | +0.09 (+0.91%) | 53,779,878 |
| 1 Sep 2023 | CNY | 9.78 | 9.88 | 9.75 | 9.86 | 9.86 | +0.06 (+0.61%) | 43,875,486 |
| 31 Aug 2023 | CNY | 9.88 | 9.88 | 9.72 | 9.8 | 9.8 | +0.02 (+0.20%) | 78,740,747 |
| 30 Aug 2023 | CNY | 9.75 | 9.97 | 9.71 | 9.78 | 9.78 | +0.24 (+2.52%) | 123,970,686 |
| 29 Aug 2023 | CNY | 9.55 | 9.6 | 9.44 | 9.54 | 9.54 | 0.0 (0.0%) | 57,033,773 |
| 28 Aug 2023 | CNY | 9.75 | 9.79 | 9.5 | 9.54 | 9.54 | +0.15 (+1.60%) | 70,673,616 |
| 25 Aug 2023 | CNY | 9.42 | 9.51 | 9.36 | 9.39 | 9.39 | -0.09 (-0.95%) | 34,309,085 |
| 24 Aug 2023 | CNY | 9.45 | 9.68 | 9.42 | 9.48 | 9.48 | +0.15 (+1.61%) | 57,948,697 |
| 23 Aug 2023 | CNY | 9.37 | 9.45 | 9.32 | 9.33 | 9.33 | -0.05 (-0.53%) | 35,383,877 |
| 22 Aug 2023 | CNY | 9.35 | 9.42 | 9.3 | 9.38 | 9.38 | +0.03 (+0.32%) | 34,313,389 |
| 21 Aug 2023 | CNY | 9.57 | 9.65 | 9.35 | 9.35 | 9.35 | -0.22 (-2.30%) | 53,944,259 |
