| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 9.12 | 9.37 | 9.1 | 9.25 | 9.25 | +0.05 (+0.54%) | 23,783,927 |
| 26 Sep 2023 | CNY | 9.01 | 9.35 | 9 | 9.2 | 9.2 | +0.15 (+1.66%) | 28,337,240 |
| 25 Sep 2023 | CNY | 9.27 | 9.27 | 9.01 | 9.05 | 9.05 | -0.17 (-1.84%) | 19,292,320 |
| 22 Sep 2023 | CNY | 8.8 | 9.28 | 8.77 | 9.22 | 9.22 | +0.44 (+5.01%) | 37,750,545 |
| 21 Sep 2023 | CNY | 8.85 | 8.94 | 8.75 | 8.78 | 8.78 | -0.13 (-1.46%) | 18,392,093 |
| 20 Sep 2023 | CNY | 9.06 | 9.12 | 8.87 | 8.91 | 8.91 | -0.19 (-2.09%) | 18,307,140 |
| 19 Sep 2023 | CNY | 9.07 | 9.31 | 9.05 | 9.1 | 9.1 | -0.06 (-0.66%) | 17,903,512 |
| 18 Sep 2023 | CNY | 9.31 | 9.32 | 9 | 9.16 | 9.16 | -0.18 (-1.93%) | 20,762,622 |
| 15 Sep 2023 | CNY | 9.41 | 9.52 | 9.31 | 9.34 | 9.34 | -0.07 (-0.74%) | 16,917,200 |
| 14 Sep 2023 | CNY | 9.59 | 9.59 | 9.31 | 9.41 | 9.41 | -0.39 (-3.98%) | 30,431,483 |
| 13 Sep 2023 | CNY | 9.39 | 10.2 | 9.31 | 9.8 | 9.8 | +0.39 (+4.14%) | 51,468,081 |
| 12 Sep 2023 | CNY | 9.48 | 9.48 | 9.34 | 9.41 | 9.41 | -0.09 (-0.95%) | 15,080,150 |
| 11 Sep 2023 | CNY | 9.41 | 9.6 | 9.28 | 9.5 | 9.5 | +0.09 (+0.96%) | 21,126,832 |
| 8 Sep 2023 | CNY | 9.88 | 9.99 | 9.38 | 9.41 | 9.41 | -0.46 (-4.66%) | 31,603,246 |
| 7 Sep 2023 | CNY | 10.03 | 10.1 | 9.83 | 9.87 | 9.87 | -0.16 (-1.60%) | 22,540,300 |
| 6 Sep 2023 | CNY | 10.19 | 10.19 | 9.89 | 10.03 | 10.03 | -0.15 (-1.47%) | 23,238,986 |
| 5 Sep 2023 | CNY | 10.72 | 10.72 | 10.15 | 10.18 | 10.18 | -0.55 (-5.13%) | 43,691,650 |
| 4 Sep 2023 | CNY | 10.86 | 10.88 | 10.59 | 10.73 | 10.73 | -0.02 (-0.19%) | 24,912,240 |
| 1 Sep 2023 | CNY | 11.05 | 11.13 | 10.64 | 10.75 | 10.75 | -0.28 (-2.54%) | 35,351,048 |
| 31 Aug 2023 | CNY | 11.31 | 11.31 | 10.94 | 11.03 | 11.03 | -0.3 (-2.65%) | 41,073,507 |
| 30 Aug 2023 | CNY | 11.1 | 11.7 | 10.81 | 11.33 | 11.33 | +0.06 (+0.53%) | 85,815,208 |
| 29 Aug 2023 | CNY | 10.6 | 11.53 | 10.49 | 11.27 | 11.27 | +0.45 (+4.16%) | 88,777,182 |
| 28 Aug 2023 | CNY | 11.24 | 11.28 | 10.51 | 10.82 | 10.82 | +0.02 (+0.19%) | 73,214,403 |
| 25 Aug 2023 | CNY | 11.28 | 11.45 | 10.74 | 10.8 | 10.8 | -0.53 (-4.68%) | 95,191,516 |
| 24 Aug 2023 | CNY | 10.3 | 11.33 | 10.28 | 11.33 | 11.33 | +1.03 (+10%) | 86,932,102 |
| 23 Aug 2023 | CNY | 10.15 | 10.75 | 10.05 | 10.3 | 10.3 | -0.12 (-1.15%) | 57,294,218 |
| 22 Aug 2023 | CNY | 9.73 | 10.53 | 9.7 | 10.42 | 10.42 | +0.79 (+8.20%) | 62,216,217 |
| 21 Aug 2023 | CNY | 9.71 | 9.89 | 9.62 | 9.63 | 9.63 | -0.03 (-0.31%) | 14,311,886 |
| 18 Aug 2023 | CNY | 9.96 | 10.11 | 9.65 | 9.66 | 9.66 | -0.31 (-3.11%) | 21,132,339 |
| 17 Aug 2023 | CNY | 9.82 | 10.04 | 9.71 | 9.97 | 9.97 | +0.18 (+1.84%) | 22,097,111 |
