| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 8.8 | 8.84 | 8.64 | 8.74 | 8.74 | -0.05 (-0.57%) | 3,686,580 |
| 13 Oct 2023 | CNY | 8.96 | 8.96 | 8.7 | 8.79 | 8.79 | -0.18 (-2.01%) | 4,115,920 |
| 12 Oct 2023 | CNY | 8.83 | 8.99 | 8.81 | 8.97 | 8.97 | +0.19 (+2.16%) | 4,912,670 |
| 11 Oct 2023 | CNY | 8.85 | 8.89 | 8.75 | 8.78 | 8.78 | -0.01 (-0.11%) | 4,012,270 |
| 10 Oct 2023 | CNY | 8.86 | 8.95 | 8.77 | 8.79 | 8.79 | -0.09 (-1.01%) | 4,557,470 |
| 9 Oct 2023 | CNY | 9.06 | 9.08 | 8.7 | 8.88 | 8.88 | -0.28 (-3.06%) | 8,482,160 |
| 28 Sep 2023 | CNY | 9.77 | 9.8 | 9.03 | 9.16 | 9.16 | -0.55 (-5.66%) | 13,039,170 |
| 27 Sep 2023 | CNY | 9.82 | 9.94 | 9.64 | 9.71 | 9.71 | -0.14 (-1.42%) | 4,573,440 |
| 26 Sep 2023 | CNY | 10.07 | 10.07 | 9.81 | 9.85 | 9.85 | -0.15 (-1.50%) | 2,970,700 |
| 25 Sep 2023 | CNY | 10.24 | 10.25 | 9.91 | 10 | 10 | -0.25 (-2.44%) | 5,011,490 |
| 22 Sep 2023 | CNY | 10.4 | 10.46 | 10.21 | 10.25 | 10.25 | -0.15 (-1.44%) | 4,967,910 |
| 21 Sep 2023 | CNY | 10.43 | 10.72 | 10.33 | 10.4 | 10.4 | -0.04 (-0.38%) | 5,815,500 |
| 20 Sep 2023 | CNY | 10.22 | 10.54 | 10.16 | 10.44 | 10.44 | +0.1 (+0.97%) | 6,784,630 |
| 19 Sep 2023 | CNY | 10.34 | 10.5 | 10.22 | 10.34 | 10.34 | +0.01 (+0.10%) | 5,305,450 |
| 18 Sep 2023 | CNY | 10.25 | 10.45 | 10.04 | 10.33 | 10.33 | +0.07 (+0.68%) | 3,831,000 |
| 15 Sep 2023 | CNY | 10.28 | 10.46 | 10.15 | 10.26 | 10.26 | 0.0 (0.0%) | 4,276,850 |
| 14 Sep 2023 | CNY | 10.52 | 10.55 | 10.13 | 10.26 | 10.26 | -0.27 (-2.56%) | 3,938,150 |
| 13 Sep 2023 | CNY | 10.74 | 10.79 | 10.41 | 10.53 | 10.53 | -0.32 (-2.95%) | 5,772,210 |
| 12 Sep 2023 | CNY | 11.05 | 11.05 | 10.77 | 10.85 | 10.85 | -0.21 (-1.90%) | 4,851,840 |
| 11 Sep 2023 | CNY | 11.14 | 11.3 | 10.97 | 11.06 | 11.06 | -0.15 (-1.34%) | 5,596,640 |
| 8 Sep 2023 | CNY | 11.39 | 11.46 | 11.1 | 11.21 | 11.21 | -0.2 (-1.75%) | 5,699,850 |
| 7 Sep 2023 | CNY | 11.79 | 11.93 | 11.37 | 11.41 | 11.41 | -0.38 (-3.22%) | 9,180,720 |
| 6 Sep 2023 | CNY | 11.69 | 11.88 | 11.5 | 11.79 | 11.79 | -0.11 (-0.92%) | 10,752,790 |
| 5 Sep 2023 | CNY | 12.28 | 12.4 | 11.28 | 11.9 | 11.9 | +0.16 (+1.36%) | 25,326,420 |
| 4 Sep 2023 | CNY | 10.8 | 11.74 | 10.79 | 11.74 | 11.74 | +1.07 (+10.03%) | 6,441,700 |
| 1 Sep 2023 | CNY | 10.46 | 11.05 | 10.46 | 10.67 | 10.67 | +0.21 (+2.01%) | 8,384,710 |
| 31 Aug 2023 | CNY | 10.75 | 10.99 | 10.31 | 10.46 | 10.46 | -0.28 (-2.61%) | 7,336,030 |
| 30 Aug 2023 | CNY | 10.3 | 10.86 | 10.22 | 10.74 | 10.74 | +0.37 (+3.57%) | 9,533,890 |
| 29 Aug 2023 | CNY | 10.21 | 10.39 | 9.88 | 10.37 | 10.37 | +0.19 (+1.87%) | 6,712,480 |
| 28 Aug 2023 | CNY | 10.51 | 10.68 | 9.95 | 10.18 | 10.18 | +0.43 (+4.41%) | 7,078,700 |
