| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 8.08 | 8.11 | 7.95 | 8 | 8 | -0.05 (-0.62%) | 4,004,850 |
| 13 Oct 2023 | CNY | 8.28 | 8.28 | 8.02 | 8.05 | 8.05 | -0.26 (-3.13%) | 5,483,530 |
| 12 Oct 2023 | CNY | 8.38 | 8.4 | 8.23 | 8.31 | 8.31 | -0.06 (-0.72%) | 7,002,040 |
| 11 Oct 2023 | CNY | 8.45 | 8.45 | 8.32 | 8.37 | 8.37 | -0.05 (-0.59%) | 2,387,070 |
| 10 Oct 2023 | CNY | 8.42 | 8.51 | 8.4 | 8.42 | 8.42 | +0.02 (+0.24%) | 2,242,630 |
| 9 Oct 2023 | CNY | 8.64 | 8.64 | 8.38 | 8.4 | 8.4 | -0.24 (-2.78%) | 3,476,400 |
| 28 Sep 2023 | CNY | 8.56 | 8.69 | 8.55 | 8.64 | 8.64 | +0.08 (+0.93%) | 3,925,300 |
| 27 Sep 2023 | CNY | 8.52 | 8.69 | 8.47 | 8.56 | 8.56 | +0.02 (+0.23%) | 3,621,900 |
| 26 Sep 2023 | CNY | 8.6 | 8.69 | 8.49 | 8.54 | 8.54 | -0.05 (-0.58%) | 3,633,560 |
| 25 Sep 2023 | CNY | 8.65 | 8.66 | 8.44 | 8.59 | 8.59 | -0.09 (-1.04%) | 5,292,430 |
| 22 Sep 2023 | CNY | 8.77 | 8.77 | 8.55 | 8.68 | 8.68 | -0.08 (-0.91%) | 8,651,290 |
| 21 Sep 2023 | CNY | 8.66 | 8.92 | 8.57 | 8.76 | 8.76 | +0.13 (+1.51%) | 9,606,870 |
| 20 Sep 2023 | CNY | 8.67 | 8.78 | 8.57 | 8.63 | 8.63 | -0.09 (-1.03%) | 4,410,760 |
| 19 Sep 2023 | CNY | 8.72 | 8.95 | 8.6 | 8.72 | 8.72 | 0.0 (0.0%) | 7,587,550 |
| 18 Sep 2023 | CNY | 8.85 | 8.87 | 8.69 | 8.72 | 8.72 | -0.16 (-1.80%) | 5,412,580 |
| 15 Sep 2023 | CNY | 8.61 | 9.2 | 8.57 | 8.88 | 8.88 | +0.27 (+3.14%) | 12,625,760 |
| 14 Sep 2023 | CNY | 8.57 | 8.62 | 8.48 | 8.61 | 8.61 | +0.01 (+0.12%) | 2,880,470 |
| 13 Sep 2023 | CNY | 8.6 | 8.68 | 8.44 | 8.6 | 8.6 | 0.0 (0.0%) | 4,355,180 |
| 12 Sep 2023 | CNY | 8.65 | 8.75 | 8.56 | 8.6 | 8.6 | -0.15 (-1.71%) | 4,647,500 |
| 11 Sep 2023 | CNY | 8.62 | 8.75 | 8.27 | 8.75 | 8.75 | +0.17 (+1.98%) | 6,766,420 |
| 8 Sep 2023 | CNY | 8.83 | 8.83 | 8.48 | 8.58 | 8.58 | -0.28 (-3.16%) | 8,810,930 |
| 7 Sep 2023 | CNY | 9.06 | 9.08 | 8.79 | 8.86 | 8.86 | -0.22 (-2.42%) | 3,776,500 |
| 6 Sep 2023 | CNY | 9.16 | 9.16 | 8.99 | 9.08 | 9.08 | -0.04 (-0.44%) | 3,017,980 |
| 5 Sep 2023 | CNY | 9.19 | 9.2 | 9.03 | 9.12 | 9.12 | -0.1 (-1.08%) | 3,102,040 |
| 4 Sep 2023 | CNY | 9.11 | 9.29 | 9.11 | 9.22 | 9.22 | +0.06 (+0.66%) | 3,703,680 |
| 1 Sep 2023 | CNY | 9.15 | 9.2 | 9.09 | 9.16 | 9.16 | +0.01 (+0.11%) | 2,144,760 |
| 31 Aug 2023 | CNY | 9.26 | 9.34 | 9.12 | 9.15 | 9.15 | -0.13 (-1.40%) | 3,690,030 |
| 30 Aug 2023 | CNY | 9.16 | 9.37 | 9.15 | 9.28 | 9.28 | +0.08 (+0.87%) | 4,309,000 |
| 29 Aug 2023 | CNY | 9.06 | 9.23 | 8.97 | 9.2 | 9.2 | +0.14 (+1.55%) | 5,597,970 |
| 28 Aug 2023 | CNY | 9.46 | 9.55 | 8.98 | 9.06 | 9.06 | -0.09 (-0.98%) | 8,302,380 |
