| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 9.3 | 9.37 | 8.85 | 8.86 | 8.86 | -0.02 (-0.23%) | 8,958,658 |
| 20 Sep 2023 | CNY | 9.02 | 9.02 | 8.85 | 8.88 | 8.88 | -0.07 (-0.78%) | 2,583,280 |
| 19 Sep 2023 | CNY | 9.07 | 9.07 | 8.91 | 8.95 | 8.95 | -0.11 (-1.21%) | 2,427,000 |
| 18 Sep 2023 | CNY | 8.83 | 9.08 | 8.72 | 9.06 | 9.06 | +0.15 (+1.68%) | 3,264,900 |
| 15 Sep 2023 | CNY | 8.84 | 8.97 | 8.75 | 8.91 | 8.91 | +0.07 (+0.79%) | 3,302,580 |
| 14 Sep 2023 | CNY | 8.89 | 9.01 | 8.8 | 8.84 | 8.84 | -0.07 (-0.79%) | 3,220,940 |
| 13 Sep 2023 | CNY | 9 | 9.03 | 8.86 | 8.91 | 8.91 | -0.06 (-0.67%) | 2,782,700 |
| 12 Sep 2023 | CNY | 9.09 | 9.12 | 8.94 | 8.97 | 8.97 | -0.12 (-1.32%) | 3,388,360 |
| 11 Sep 2023 | CNY | 9.24 | 9.27 | 8.9 | 9.09 | 9.09 | -0.04 (-0.44%) | 4,421,700 |
| 8 Sep 2023 | CNY | 9.12 | 9.22 | 9.1 | 9.13 | 9.13 | -0.05 (-0.54%) | 3,038,100 |
| 7 Sep 2023 | CNY | 9.2 | 9.3 | 9.15 | 9.18 | 9.18 | -0.01 (-0.11%) | 3,591,120 |
| 6 Sep 2023 | CNY | 9.17 | 9.24 | 9.12 | 9.19 | 9.19 | +0.02 (+0.22%) | 3,011,540 |
| 5 Sep 2023 | CNY | 9.17 | 9.23 | 9.08 | 9.17 | 9.17 | 0.0 (0.0%) | 3,653,400 |
| 4 Sep 2023 | CNY | 9 | 9.19 | 8.91 | 9.17 | 9.17 | +0.26 (+2.92%) | 5,317,640 |
| 1 Sep 2023 | CNY | 8.74 | 9.02 | 8.74 | 8.91 | 8.91 | +0.1 (+1.14%) | 5,078,080 |
| 31 Aug 2023 | CNY | 8.95 | 8.96 | 8.76 | 8.81 | 8.81 | -0.14 (-1.56%) | 3,334,920 |
| 30 Aug 2023 | CNY | 8.87 | 9.06 | 8.82 | 8.95 | 8.95 | +0.09 (+1.02%) | 4,438,940 |
| 29 Aug 2023 | CNY | 8.36 | 8.87 | 8.36 | 8.86 | 8.86 | +0.47 (+5.60%) | 7,327,940 |
| 28 Aug 2023 | CNY | 8.76 | 8.76 | 8.34 | 8.39 | 8.39 | +0.04 (+0.48%) | 6,922,140 |
| 25 Aug 2023 | CNY | 8.51 | 8.57 | 8.28 | 8.35 | 8.35 | -0.16 (-1.88%) | 4,685,700 |
| 24 Aug 2023 | CNY | 8.5 | 8.6 | 8.25 | 8.51 | 8.51 | -0.03 (-0.35%) | 5,754,620 |
| 23 Aug 2023 | CNY | 8.63 | 8.7 | 8.46 | 8.54 | 8.54 | -0.02 (-0.23%) | 5,774,400 |
| 22 Aug 2023 | CNY | 8.83 | 8.87 | 8.44 | 8.56 | 8.56 | -0.27 (-3.06%) | 6,919,620 |
| 21 Aug 2023 | CNY | 8.66 | 8.94 | 8.57 | 8.83 | 8.83 | +0.26 (+3.03%) | 10,842,060 |
| 18 Aug 2023 | CNY | 8.65 | 8.75 | 8.55 | 8.57 | 8.57 | -0.05 (-0.58%) | 3,989,580 |
| 17 Aug 2023 | CNY | 8.44 | 8.63 | 8.34 | 8.62 | 8.62 | +0.14 (+1.65%) | 4,789,600 |
| 16 Aug 2023 | CNY | 8.51 | 8.6 | 8.45 | 8.48 | 8.48 | +0.02 (+0.24%) | 2,853,000 |
| 15 Aug 2023 | CNY | 8.55 | 8.61 | 8.42 | 8.46 | 8.46 | -0.09 (-1.05%) | 3,226,480 |
| 14 Aug 2023 | CNY | 8.39 | 8.57 | 8.36 | 8.55 | 8.55 | +0.17 (+2.03%) | 4,809,060 |
| 11 Aug 2023 | CNY | 8.6 | 8.62 | 8.34 | 8.38 | 8.38 | -0.19 (-2.22%) | 6,847,820 |
