| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 8.95 | 9 | 8.6 | 8.67 | 8.67 | -0.23 (-2.58%) | 18,370,310 |
| 13 Oct 2023 | CNY | 8.55 | 9.13 | 8.49 | 8.9 | 8.9 | +0.24 (+2.77%) | 24,947,010 |
| 12 Oct 2023 | CNY | 8.45 | 8.82 | 8.38 | 8.66 | 8.66 | +0.23 (+2.73%) | 12,398,260 |
| 11 Oct 2023 | CNY | 8.44 | 8.54 | 8.36 | 8.43 | 8.43 | +0.03 (+0.36%) | 6,703,800 |
| 10 Oct 2023 | CNY | 8.5 | 8.64 | 8.39 | 8.4 | 8.4 | -0.1 (-1.18%) | 10,024,180 |
| 9 Oct 2023 | CNY | 8.47 | 8.7 | 8.25 | 8.5 | 8.5 | +0.02 (+0.24%) | 16,667,200 |
| 28 Sep 2023 | CNY | 8.13 | 8.68 | 8.13 | 8.48 | 8.48 | +0.31 (+3.79%) | 17,514,630 |
| 27 Sep 2023 | CNY | 8.08 | 8.37 | 8.02 | 8.17 | 8.17 | +0.08 (+0.99%) | 8,393,920 |
| 26 Sep 2023 | CNY | 8.1 | 8.18 | 8.08 | 8.09 | 8.09 | -0.06 (-0.74%) | 4,232,550 |
| 25 Sep 2023 | CNY | 8.23 | 8.29 | 8.07 | 8.15 | 8.15 | -0.1 (-1.21%) | 5,098,140 |
| 22 Sep 2023 | CNY | 8.08 | 8.27 | 8.07 | 8.25 | 8.25 | +0.14 (+1.73%) | 5,551,040 |
| 21 Sep 2023 | CNY | 8.16 | 8.24 | 8.08 | 8.11 | 8.11 | -0.07 (-0.86%) | 5,142,110 |
| 20 Sep 2023 | CNY | 8.37 | 8.38 | 8.13 | 8.18 | 8.18 | -0.13 (-1.56%) | 6,940,210 |
| 19 Sep 2023 | CNY | 8.46 | 8.56 | 8.24 | 8.31 | 8.31 | -0.21 (-2.46%) | 7,819,130 |
| 18 Sep 2023 | CNY | 8.4 | 8.58 | 8.3 | 8.52 | 8.52 | +0.12 (+1.43%) | 8,357,560 |
| 15 Sep 2023 | CNY | 8.39 | 8.57 | 8.34 | 8.4 | 8.4 | -0.07 (-0.83%) | 8,867,710 |
| 14 Sep 2023 | CNY | 8.57 | 8.78 | 8.38 | 8.47 | 8.47 | -0.2 (-2.31%) | 12,439,430 |
| 13 Sep 2023 | CNY | 8.69 | 8.88 | 8.56 | 8.67 | 8.67 | -0.08 (-0.91%) | 14,914,410 |
| 12 Sep 2023 | CNY | 8.67 | 8.97 | 8.55 | 8.75 | 8.75 | +0.08 (+0.92%) | 17,931,760 |
| 11 Sep 2023 | CNY | 8.71 | 8.86 | 8.5 | 8.67 | 8.67 | -0.03 (-0.34%) | 14,544,230 |
| 8 Sep 2023 | CNY | 8.9 | 9.12 | 8.67 | 8.7 | 8.7 | -0.06 (-0.68%) | 14,820,550 |
| 7 Sep 2023 | CNY | 9.2 | 9.2 | 8.75 | 8.76 | 8.76 | -0.48 (-5.19%) | 24,278,250 |
| 6 Sep 2023 | CNY | 9 | 9.41 | 8.89 | 9.24 | 9.24 | -0.1 (-1.07%) | 40,277,300 |
| 5 Sep 2023 | CNY | 9.03 | 9.91 | 8.8 | 9.34 | 9.34 | +0.33 (+3.66%) | 65,436,170 |
| 4 Sep 2023 | CNY | 8.17 | 9.01 | 8.17 | 9.01 | 9.01 | +0.82 (+10.01%) | 30,426,750 |
| 1 Sep 2023 | CNY | 8.12 | 8.23 | 7.98 | 8.19 | 8.19 | +0.1 (+1.24%) | 5,150,890 |
| 31 Aug 2023 | CNY | 8.15 | 8.2 | 8.07 | 8.09 | 8.09 | -0.1 (-1.22%) | 4,214,530 |
| 30 Aug 2023 | CNY | 8.16 | 8.32 | 8.12 | 8.19 | 8.19 | +0.03 (+0.37%) | 6,701,480 |
| 29 Aug 2023 | CNY | 7.95 | 8.17 | 7.92 | 8.16 | 8.16 | +0.18 (+2.26%) | 7,174,820 |
| 28 Aug 2023 | CNY | 8.26 | 8.41 | 7.92 | 7.98 | 7.98 | +0.1 (+1.27%) | 8,366,140 |
