| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 9.54 | 9.6 | 9.3 | 9.33 | 9.33 | -0.16 (-1.69%) | 11,110,900 |
| 25 Sep 2023 | CNY | 9.2 | 9.83 | 9.1 | 9.49 | 9.49 | +0.29 (+3.15%) | 15,355,917 |
| 22 Sep 2023 | CNY | 9.07 | 9.22 | 9.01 | 9.2 | 9.2 | +0.1 (+1.10%) | 5,967,679 |
| 21 Sep 2023 | CNY | 9.1 | 9.21 | 9.07 | 9.1 | 9.1 | -0.05 (-0.55%) | 4,759,234 |
| 20 Sep 2023 | CNY | 9.23 | 9.28 | 9.14 | 9.15 | 9.15 | -0.05 (-0.54%) | 5,422,236 |
| 19 Sep 2023 | CNY | 9.21 | 9.37 | 9.15 | 9.2 | 9.2 | -0.03 (-0.33%) | 6,168,176 |
| 18 Sep 2023 | CNY | 9.28 | 9.38 | 9.1 | 9.23 | 9.23 | -0.07 (-0.75%) | 9,258,358 |
| 15 Sep 2023 | CNY | 9.11 | 9.35 | 9.03 | 9.3 | 9.3 | +0.22 (+2.42%) | 12,603,785 |
| 14 Sep 2023 | CNY | 8.91 | 9.22 | 8.85 | 9.08 | 9.08 | +0.12 (+1.34%) | 9,449,526 |
| 13 Sep 2023 | CNY | 9 | 9.2 | 8.89 | 8.96 | 8.96 | -0.03 (-0.33%) | 5,283,179 |
| 12 Sep 2023 | CNY | 9 | 9.08 | 8.92 | 8.99 | 8.99 | -0.01 (-0.11%) | 4,868,985 |
| 11 Sep 2023 | CNY | 8.7 | 9.05 | 8.67 | 9 | 9 | +0.34 (+3.93%) | 7,143,849 |
| 8 Sep 2023 | CNY | 8.81 | 8.83 | 8.66 | 8.66 | 8.66 | -0.1 (-1.14%) | 3,314,042 |
| 7 Sep 2023 | CNY | 8.93 | 8.96 | 8.74 | 8.76 | 8.76 | -0.19 (-2.12%) | 4,321,096 |
| 6 Sep 2023 | CNY | 9.02 | 9.03 | 8.9 | 8.95 | 8.95 | -0.09 (-1.00%) | 4,184,430 |
| 5 Sep 2023 | CNY | 9.08 | 9.18 | 8.99 | 9.04 | 9.04 | -0.09 (-0.99%) | 5,041,554 |
| 4 Sep 2023 | CNY | 9.17 | 9.21 | 9.05 | 9.13 | 9.13 | -0.03 (-0.33%) | 4,958,810 |
| 1 Sep 2023 | CNY | 9.19 | 9.22 | 9.1 | 9.16 | 9.16 | +0.01 (+0.11%) | 5,455,730 |
| 31 Aug 2023 | CNY | 9.29 | 9.3 | 9.01 | 9.15 | 9.15 | -0.14 (-1.51%) | 7,832,640 |
| 30 Aug 2023 | CNY | 8.97 | 9.44 | 8.97 | 9.29 | 9.29 | +0.32 (+3.57%) | 16,039,461 |
| 29 Aug 2023 | CNY | 8.75 | 8.97 | 8.7 | 8.97 | 8.97 | +0.22 (+2.51%) | 6,474,678 |
| 28 Aug 2023 | CNY | 8.88 | 9.06 | 8.68 | 8.75 | 8.75 | +0.24 (+2.82%) | 11,689,928 |
| 25 Aug 2023 | CNY | 8.44 | 8.71 | 8.33 | 8.51 | 8.51 | +0.06 (+0.71%) | 6,357,264 |
| 24 Aug 2023 | CNY | 8.3 | 8.5 | 8.29 | 8.45 | 8.45 | +0.12 (+1.44%) | 4,048,239 |
| 23 Aug 2023 | CNY | 8.46 | 8.53 | 8.31 | 8.33 | 8.33 | -0.13 (-1.54%) | 3,616,330 |
| 22 Aug 2023 | CNY | 8.57 | 8.69 | 8.3 | 8.46 | 8.46 | -0.11 (-1.28%) | 6,353,760 |
| 21 Aug 2023 | CNY | 8.62 | 8.71 | 8.53 | 8.57 | 8.57 | -0.04 (-0.46%) | 4,306,151 |
| 18 Aug 2023 | CNY | 8.9 | 8.93 | 8.61 | 8.61 | 8.61 | -0.33 (-3.69%) | 8,810,397 |
| 17 Aug 2023 | CNY | 8.91 | 9.07 | 8.78 | 8.94 | 8.94 | -0.07 (-0.78%) | 8,560,190 |
| 16 Aug 2023 | CNY | 8.91 | 9.22 | 8.86 | 9.01 | 9.01 | +0.05 (+0.56%) | 13,805,416 |
