| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 9.18 | 9.23 | 9.06 | 9.08 | 9.08 | -0.1 (-1.09%) | 5,076,741 |
| 9 Oct 2023 | CNY | 9.27 | 9.28 | 9.17 | 9.18 | 9.18 | -0.1 (-1.08%) | 4,577,600 |
| 28 Sep 2023 | CNY | 9.27 | 9.31 | 9.27 | 9.28 | 9.28 | +0.01 (+0.11%) | 3,817,900 |
| 27 Sep 2023 | CNY | 9.19 | 9.33 | 9.19 | 9.27 | 9.27 | +0.02 (+0.22%) | 4,258,994 |
| 26 Sep 2023 | CNY | 9.24 | 9.26 | 9.16 | 9.25 | 9.25 | -0.02 (-0.22%) | 4,124,170 |
| 25 Sep 2023 | CNY | 9.27 | 9.31 | 9.22 | 9.27 | 9.27 | -0.01 (-0.11%) | 3,928,400 |
| 22 Sep 2023 | CNY | 9.18 | 9.28 | 9.17 | 9.28 | 9.28 | +0.06 (+0.65%) | 4,977,814 |
| 21 Sep 2023 | CNY | 9.24 | 9.28 | 9.1 | 9.22 | 9.22 | -0.03 (-0.32%) | 7,062,877 |
| 20 Sep 2023 | CNY | 9.3 | 9.32 | 9.24 | 9.25 | 9.25 | -0.09 (-0.96%) | 6,102,795 |
| 19 Sep 2023 | CNY | 9.31 | 9.37 | 9.3 | 9.34 | 9.34 | +0.04 (+0.43%) | 5,930,800 |
| 18 Sep 2023 | CNY | 9.28 | 9.33 | 9.22 | 9.3 | 9.3 | -0.02 (-0.21%) | 4,468,254 |
| 15 Sep 2023 | CNY | 9.29 | 9.35 | 9.28 | 9.32 | 9.32 | +0.03 (+0.32%) | 5,024,984 |
| 14 Sep 2023 | CNY | 9.39 | 9.39 | 9.28 | 9.29 | 9.29 | -0.1 (-1.06%) | 5,775,987 |
| 13 Sep 2023 | CNY | 9.36 | 9.41 | 9.29 | 9.39 | 9.39 | +0.01 (+0.11%) | 7,184,089 |
| 12 Sep 2023 | CNY | 9.33 | 9.45 | 9.31 | 9.38 | 9.38 | +0.05 (+0.54%) | 8,323,386 |
| 11 Sep 2023 | CNY | 9.25 | 9.35 | 9.22 | 9.33 | 9.33 | +0.09 (+0.97%) | 6,825,578 |
| 8 Sep 2023 | CNY | 9.24 | 9.32 | 9.2 | 9.24 | 9.24 | -0.04 (-0.43%) | 7,246,700 |
| 7 Sep 2023 | CNY | 9.48 | 9.48 | 9.28 | 9.28 | 9.28 | -0.21 (-2.21%) | 12,674,000 |
| 6 Sep 2023 | CNY | 9.53 | 9.53 | 9.44 | 9.49 | 9.49 | -0.04 (-0.42%) | 9,046,500 |
| 5 Sep 2023 | CNY | 9.64 | 9.66 | 9.49 | 9.53 | 9.53 | -0.16 (-1.65%) | 14,007,804 |
| 4 Sep 2023 | CNY | 9.58 | 9.7 | 9.54 | 9.69 | 9.69 | +0.13 (+1.36%) | 17,228,853 |
| 1 Sep 2023 | CNY | 9.45 | 9.65 | 9.44 | 9.56 | 9.56 | +0.09 (+0.95%) | 16,672,754 |
| 31 Aug 2023 | CNY | 9.6 | 9.6 | 9.43 | 9.47 | 9.47 | -0.15 (-1.56%) | 18,817,928 |
| 30 Aug 2023 | CNY | 9.72 | 9.82 | 9.57 | 9.62 | 9.62 | -0.18 (-1.84%) | 28,417,239 |
| 29 Aug 2023 | CNY | 9.78 | 9.86 | 9.42 | 9.8 | 9.8 | -0.17 (-1.71%) | 39,755,086 |
| 28 Aug 2023 | CNY | 10.63 | 10.95 | 9.95 | 9.97 | 9.97 | -0.84 (-7.77%) | 64,169,115 |
| 25 Aug 2023 | CNY | 11.59 | 12.09 | 10.56 | 10.81 | 10.81 | -0.71 (-6.16%) | 94,033,466 |
| 24 Aug 2023 | CNY | 11.08 | 11.96 | 10.4 | 11.52 | 11.52 | +0.48 (+4.35%) | 96,754,229 |
| 23 Aug 2023 | CNY | 10.32 | 11.04 | 10.2 | 11.04 | 11.04 | +1 (+9.96%) | 73,189,084 |
| 22 Aug 2023 | CNY | 9.57 | 10.32 | 9.57 | 10.04 | 10.04 | +0.66 (+7.04%) | 29,535,551 |
