| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 9.24 | 9.29 | 9.15 | 9.18 | 9.18 | -0.09 (-0.97%) | 5,061,271 |
| 20 Sep 2023 | CNY | 9.25 | 9.32 | 9.23 | 9.27 | 9.27 | -0.02 (-0.22%) | 3,273,563 |
| 19 Sep 2023 | CNY | 9.31 | 9.31 | 9.22 | 9.29 | 9.29 | -0.02 (-0.21%) | 4,221,056 |
| 18 Sep 2023 | CNY | 9.29 | 9.36 | 9.22 | 9.31 | 9.31 | -0.03 (-0.32%) | 5,200,444 |
| 15 Sep 2023 | CNY | 9.44 | 9.44 | 9.3 | 9.34 | 9.34 | -0.1 (-1.06%) | 3,606,031 |
| 14 Sep 2023 | CNY | 9.52 | 9.53 | 9.36 | 9.44 | 9.44 | -0.08 (-0.84%) | 5,576,438 |
| 13 Sep 2023 | CNY | 9.42 | 9.61 | 9.42 | 9.52 | 9.52 | +0.04 (+0.42%) | 10,508,417 |
| 12 Sep 2023 | CNY | 9.09 | 9.55 | 9.05 | 9.48 | 9.48 | +0.38 (+4.18%) | 15,841,422 |
| 11 Sep 2023 | CNY | 9.05 | 9.11 | 8.94 | 9.1 | 9.1 | +0.07 (+0.78%) | 10,323,142 |
| 8 Sep 2023 | CNY | 9.09 | 9.14 | 9.02 | 9.03 | 9.03 | -0.1 (-1.10%) | 5,347,346 |
| 7 Sep 2023 | CNY | 9.2 | 9.23 | 9.11 | 9.13 | 9.13 | -0.06 (-0.65%) | 4,698,122 |
| 6 Sep 2023 | CNY | 9.25 | 9.26 | 9.17 | 9.19 | 9.19 | -0.11 (-1.18%) | 4,807,862 |
| 5 Sep 2023 | CNY | 9.21 | 9.35 | 9.15 | 9.3 | 9.3 | +0.05 (+0.54%) | 7,124,587 |
| 4 Sep 2023 | CNY | 9.29 | 9.31 | 9.11 | 9.25 | 9.25 | 0.0 (0.0%) | 9,447,140 |
| 1 Sep 2023 | CNY | 9.32 | 9.35 | 9.23 | 9.25 | 9.25 | -0.05 (-0.54%) | 5,183,975 |
| 31 Aug 2023 | CNY | 9.4 | 9.47 | 9.27 | 9.3 | 9.3 | -0.1 (-1.06%) | 6,755,106 |
| 30 Aug 2023 | CNY | 9.79 | 9.8 | 9.36 | 9.4 | 9.4 | -0.38 (-3.89%) | 17,219,953 |
| 29 Aug 2023 | CNY | 9.85 | 9.95 | 9.68 | 9.78 | 9.78 | -0.04 (-0.41%) | 12,125,172 |
| 28 Aug 2023 | CNY | 10.2 | 10.33 | 9.79 | 9.82 | 9.82 | 0.0 (0.0%) | 14,124,049 |
| 25 Aug 2023 | CNY | 9.76 | 10.13 | 9.73 | 9.82 | 9.82 | +0.06 (+0.61%) | 11,009,592 |
| 24 Aug 2023 | CNY | 9.79 | 9.84 | 9.71 | 9.76 | 9.76 | -0.03 (-0.31%) | 5,687,489 |
| 23 Aug 2023 | CNY | 9.87 | 9.91 | 9.74 | 9.79 | 9.79 | -0.05 (-0.51%) | 4,396,915 |
| 22 Aug 2023 | CNY | 9.98 | 10.05 | 9.71 | 9.84 | 9.84 | -0.11 (-1.11%) | 6,840,321 |
| 21 Aug 2023 | CNY | 9.86 | 10.09 | 9.84 | 9.95 | 9.95 | +0.09 (+0.91%) | 9,060,868 |
| 18 Aug 2023 | CNY | 9.89 | 10 | 9.82 | 9.86 | 9.86 | -0.03 (-0.30%) | 5,344,538 |
| 17 Aug 2023 | CNY | 9.8 | 9.91 | 9.71 | 9.89 | 9.89 | +0.1 (+1.02%) | 4,235,465 |
| 16 Aug 2023 | CNY | 9.83 | 9.87 | 9.76 | 9.79 | 9.79 | -0.08 (-0.81%) | 3,975,783 |
| 15 Aug 2023 | CNY | 9.88 | 9.95 | 9.7 | 9.87 | 9.87 | +0.01 (+0.10%) | 5,115,065 |
| 14 Aug 2023 | CNY | 9.82 | 9.92 | 9.78 | 9.86 | 9.86 | -0.01 (-0.10%) | 4,082,401 |
| 11 Aug 2023 | CNY | 10.08 | 10.09 | 9.85 | 9.87 | 9.87 | -0.17 (-1.69%) | 4,902,193 |
