| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 9.8 | 9.98 | 9.75 | 9.97 | 9.97 | +0.2 (+2.05%) | 7,522,742 |
| 27 Sep 2023 | CNY | 9.66 | 9.8 | 9.6 | 9.77 | 9.77 | +0.15 (+1.56%) | 7,626,012 |
| 26 Sep 2023 | CNY | 9.65 | 9.7 | 9.61 | 9.62 | 9.62 | -0.04 (-0.41%) | 3,154,880 |
| 25 Sep 2023 | CNY | 9.65 | 9.7 | 9.59 | 9.66 | 9.66 | +0.01 (+0.10%) | 4,657,760 |
| 22 Sep 2023 | CNY | 9.5 | 9.7 | 9.42 | 9.65 | 9.65 | +0.13 (+1.37%) | 6,763,340 |
| 21 Sep 2023 | CNY | 9.59 | 9.64 | 9.5 | 9.52 | 9.52 | -0.07 (-0.73%) | 3,575,260 |
| 20 Sep 2023 | CNY | 9.66 | 9.69 | 9.55 | 9.59 | 9.59 | -0.06 (-0.62%) | 4,810,000 |
| 19 Sep 2023 | CNY | 9.7 | 9.78 | 9.62 | 9.65 | 9.65 | -0.08 (-0.82%) | 4,530,680 |
| 18 Sep 2023 | CNY | 9.59 | 9.88 | 9.51 | 9.73 | 9.73 | +0.16 (+1.67%) | 10,191,720 |
| 15 Sep 2023 | CNY | 9.49 | 9.67 | 9.41 | 9.57 | 9.57 | +0.12 (+1.27%) | 8,854,300 |
| 14 Sep 2023 | CNY | 9.54 | 9.55 | 9.4 | 9.45 | 9.45 | -0.08 (-0.84%) | 3,382,790 |
| 13 Sep 2023 | CNY | 9.63 | 9.63 | 9.45 | 9.53 | 9.53 | -0.1 (-1.04%) | 4,123,980 |
| 12 Sep 2023 | CNY | 9.64 | 9.7 | 9.55 | 9.63 | 9.63 | -0.01 (-0.10%) | 3,891,940 |
| 11 Sep 2023 | CNY | 9.34 | 9.65 | 9.27 | 9.64 | 9.64 | +0.3 (+3.21%) | 7,220,252 |
| 8 Sep 2023 | CNY | 9.28 | 9.36 | 9.26 | 9.34 | 9.34 | +0.06 (+0.65%) | 2,369,500 |
| 7 Sep 2023 | CNY | 9.51 | 9.51 | 9.27 | 9.28 | 9.28 | -0.23 (-2.42%) | 5,364,000 |
| 6 Sep 2023 | CNY | 9.55 | 9.57 | 9.46 | 9.51 | 9.51 | -0.06 (-0.63%) | 4,613,240 |
| 5 Sep 2023 | CNY | 9.53 | 9.62 | 9.42 | 9.57 | 9.57 | +0.04 (+0.42%) | 3,457,560 |
| 4 Sep 2023 | CNY | 9.55 | 9.6 | 9.46 | 9.53 | 9.53 | +0.02 (+0.21%) | 3,790,640 |
| 1 Sep 2023 | CNY | 9.51 | 9.69 | 9.48 | 9.51 | 9.51 | 0.0 (0.0%) | 5,675,673 |
| 31 Aug 2023 | CNY | 9.44 | 9.53 | 9.32 | 9.51 | 9.51 | +0.1 (+1.06%) | 5,297,280 |
| 30 Aug 2023 | CNY | 9.36 | 9.5 | 9.33 | 9.41 | 9.41 | +0.03 (+0.32%) | 4,299,720 |
| 29 Aug 2023 | CNY | 9.17 | 9.41 | 9.1 | 9.38 | 9.38 | +0.21 (+2.29%) | 7,262,827 |
| 28 Aug 2023 | CNY | 9.61 | 9.7 | 9.15 | 9.17 | 9.17 | -0.05 (-0.54%) | 8,151,792 |
| 25 Aug 2023 | CNY | 9.11 | 9.39 | 9.01 | 9.22 | 9.22 | +0.07 (+0.77%) | 12,262,939 |
| 24 Aug 2023 | CNY | 9.08 | 9.25 | 8.9 | 9.15 | 9.15 | +0.09 (+0.99%) | 7,639,931 |
| 23 Aug 2023 | CNY | 9.34 | 9.42 | 9 | 9.06 | 9.06 | -0.33 (-3.51%) | 7,881,796 |
| 22 Aug 2023 | CNY | 9.3 | 9.4 | 9.11 | 9.39 | 9.39 | +0.04 (+0.43%) | 8,969,965 |
| 21 Aug 2023 | CNY | 9.13 | 9.58 | 9.03 | 9.35 | 9.35 | +0.22 (+2.41%) | 16,576,040 |
| 18 Aug 2023 | CNY | 9.31 | 9.41 | 9.12 | 9.13 | 9.13 | -0.21 (-2.25%) | 6,437,900 |
