| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 8.51 | 8.61 | 8.42 | 8.54 | 8.54 | +0.03 (+0.35%) | 3,654,100 |
| 19 Sep 2023 | CNY | 8.63 | 8.66 | 8.45 | 8.51 | 8.51 | -0.04 (-0.47%) | 4,991,500 |
| 18 Sep 2023 | CNY | 8.3 | 8.63 | 8.26 | 8.55 | 8.55 | +0.32 (+3.89%) | 8,325,800 |
| 15 Sep 2023 | CNY | 8.14 | 8.36 | 8.12 | 8.23 | 8.23 | +0.08 (+0.98%) | 7,081,425 |
| 14 Sep 2023 | CNY | 8.15 | 8.26 | 8.09 | 8.15 | 8.15 | +0.01 (+0.12%) | 6,434,149 |
| 13 Sep 2023 | CNY | 8.22 | 8.28 | 8.1 | 8.14 | 8.14 | -0.12 (-1.45%) | 8,293,800 |
| 12 Sep 2023 | CNY | 8.3 | 8.5 | 8.14 | 8.26 | 8.26 | -0.52 (-5.92%) | 15,867,058 |
| 11 Sep 2023 | CNY | 8.79 | 8.99 | 8.78 | 8.78 | 8.78 | -0.97 (-9.95%) | 6,657,200 |
| 8 Sep 2023 | CNY | 11.46 | 11.46 | 9.42 | 9.75 | 9.75 | -0.67 (-6.43%) | 23,979,220 |
| 7 Sep 2023 | CNY | 9.5 | 10.42 | 9.39 | 10.42 | 10.42 | +0.95 (+10.03%) | 6,382,201 |
| 6 Sep 2023 | CNY | 9.75 | 10.28 | 9.47 | 9.47 | 9.47 | -0.41 (-4.15%) | 10,780,856 |
| 5 Sep 2023 | CNY | 10.5 | 10.5 | 9.64 | 9.88 | 9.88 | -0.47 (-4.54%) | 12,331,214 |
| 4 Sep 2023 | CNY | 9.55 | 10.35 | 9.43 | 10.35 | 10.35 | +0.94 (+9.99%) | 5,525,181 |
| 1 Sep 2023 | CNY | 9.36 | 9.53 | 9.16 | 9.41 | 9.41 | +0.2 (+2.17%) | 3,013,000 |
| 31 Aug 2023 | CNY | 9.37 | 9.46 | 9.18 | 9.21 | 9.21 | -0.15 (-1.60%) | 1,490,500 |
| 30 Aug 2023 | CNY | 9.28 | 9.4 | 9.24 | 9.36 | 9.36 | +0.07 (+0.75%) | 1,714,902 |
| 29 Aug 2023 | CNY | 8.85 | 9.32 | 8.8 | 9.29 | 9.29 | +0.49 (+5.57%) | 2,737,900 |
| 28 Aug 2023 | CNY | 8.98 | 9.11 | 8.79 | 8.8 | 8.8 | +0.18 (+2.09%) | 2,292,900 |
| 25 Aug 2023 | CNY | 8.69 | 8.84 | 8.5 | 8.62 | 8.62 | -0.05 (-0.58%) | 1,679,700 |
| 24 Aug 2023 | CNY | 8.49 | 8.74 | 8.49 | 8.67 | 8.67 | +0.05 (+0.58%) | 2,135,400 |
| 23 Aug 2023 | CNY | 8.66 | 8.87 | 8.57 | 8.62 | 8.62 | +0.02 (+0.23%) | 3,202,100 |
| 22 Aug 2023 | CNY | 9.19 | 9.27 | 8.5 | 8.6 | 8.6 | -0.55 (-6.01%) | 5,826,740 |
| 21 Aug 2023 | CNY | 8.94 | 9.3 | 8.92 | 9.15 | 9.15 | +0.23 (+2.58%) | 4,942,405 |
| 18 Aug 2023 | CNY | 9.12 | 9.15 | 8.78 | 8.92 | 8.92 | +0.04 (+0.45%) | 2,374,100 |
| 17 Aug 2023 | CNY | 9.04 | 9.04 | 8.83 | 8.88 | 8.88 | -0.07 (-0.78%) | 1,379,400 |
| 16 Aug 2023 | CNY | 9.1 | 9.1 | 8.92 | 8.95 | 8.95 | -0.15 (-1.65%) | 858,700 |
| 15 Aug 2023 | CNY | 9.01 | 9.15 | 8.97 | 9.1 | 9.1 | +0.14 (+1.56%) | 1,289,100 |
| 14 Aug 2023 | CNY | 8.75 | 9 | 8.73 | 8.96 | 8.96 | +0.18 (+2.05%) | 1,198,100 |
| 11 Aug 2023 | CNY | 8.95 | 8.96 | 8.74 | 8.78 | 8.78 | -0.18 (-2.01%) | 913,000 |
| 10 Aug 2023 | CNY | 8.84 | 8.97 | 8.83 | 8.96 | 8.96 | +0.06 (+0.67%) | 771,300 |
