| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 8.11 | 8.95 | 8.05 | 8.95 | 8.95 | +0.81 (+9.95%) | 18,352,240 |
| 13 Oct 2023 | CNY | 8.26 | 8.29 | 8.13 | 8.14 | 8.14 | -0.18 (-2.16%) | 6,129,500 |
| 12 Oct 2023 | CNY | 8.33 | 8.41 | 8.26 | 8.32 | 8.32 | -0.04 (-0.48%) | 7,002,300 |
| 11 Oct 2023 | CNY | 8.37 | 8.53 | 8.32 | 8.36 | 8.36 | -0.07 (-0.83%) | 6,357,200 |
| 10 Oct 2023 | CNY | 8.42 | 8.64 | 8.4 | 8.43 | 8.43 | +0.02 (+0.24%) | 7,326,960 |
| 9 Oct 2023 | CNY | 8.5 | 8.52 | 8.33 | 8.41 | 8.41 | -0.35 (-4.00%) | 11,772,110 |
| 28 Sep 2023 | CNY | 8.55 | 8.98 | 8.45 | 8.76 | 8.76 | +0.28 (+3.30%) | 13,817,120 |
| 27 Sep 2023 | CNY | 8.44 | 8.58 | 8.38 | 8.48 | 8.48 | +0.06 (+0.71%) | 5,928,330 |
| 26 Sep 2023 | CNY | 8.46 | 8.51 | 8.36 | 8.42 | 8.42 | -0.04 (-0.47%) | 3,709,110 |
| 25 Sep 2023 | CNY | 8.67 | 8.7 | 8.43 | 8.46 | 8.46 | -0.19 (-2.20%) | 6,139,120 |
| 22 Sep 2023 | CNY | 8.46 | 8.67 | 8.41 | 8.65 | 8.65 | +0.19 (+2.25%) | 7,258,940 |
| 21 Sep 2023 | CNY | 8.5 | 8.58 | 8.44 | 8.46 | 8.46 | -0.08 (-0.94%) | 3,813,000 |
| 20 Sep 2023 | CNY | 8.47 | 8.67 | 8.46 | 8.54 | 8.54 | +0.01 (+0.12%) | 5,015,710 |
| 19 Sep 2023 | CNY | 8.7 | 8.79 | 8.52 | 8.53 | 8.53 | -0.22 (-2.51%) | 4,989,940 |
| 18 Sep 2023 | CNY | 8.67 | 8.83 | 8.56 | 8.75 | 8.75 | +0.11 (+1.27%) | 6,023,300 |
| 15 Sep 2023 | CNY | 8.62 | 8.75 | 8.59 | 8.64 | 8.64 | +0.05 (+0.58%) | 6,401,130 |
| 14 Sep 2023 | CNY | 8.7 | 8.74 | 8.54 | 8.59 | 8.59 | -0.14 (-1.60%) | 6,093,550 |
| 13 Sep 2023 | CNY | 8.77 | 8.86 | 8.63 | 8.73 | 8.73 | -0.04 (-0.46%) | 5,807,620 |
| 12 Sep 2023 | CNY | 8.95 | 8.99 | 8.76 | 8.77 | 8.77 | -0.22 (-2.45%) | 6,626,360 |
| 11 Sep 2023 | CNY | 8.7 | 9.01 | 8.66 | 8.99 | 8.99 | +0.27 (+3.10%) | 9,904,980 |
| 8 Sep 2023 | CNY | 8.72 | 8.88 | 8.64 | 8.72 | 8.72 | -0.09 (-1.02%) | 7,189,900 |
| 7 Sep 2023 | CNY | 8.95 | 9.06 | 8.8 | 8.81 | 8.81 | -0.19 (-2.11%) | 7,080,500 |
| 6 Sep 2023 | CNY | 9.13 | 9.3 | 8.98 | 9 | 9 | -0.14 (-1.53%) | 8,941,760 |
| 5 Sep 2023 | CNY | 9.32 | 9.34 | 9.06 | 9.14 | 9.14 | -0.21 (-2.25%) | 8,907,900 |
| 4 Sep 2023 | CNY | 9.24 | 9.39 | 9.14 | 9.35 | 9.35 | +0.11 (+1.19%) | 11,767,120 |
| 1 Sep 2023 | CNY | 9.25 | 9.49 | 9.2 | 9.24 | 9.24 | +0.05 (+0.54%) | 11,853,070 |
| 31 Aug 2023 | CNY | 9.16 | 9.25 | 9 | 9.19 | 9.19 | 0.0 (0.0%) | 7,118,590 |
| 30 Aug 2023 | CNY | 9.1 | 9.25 | 9.02 | 9.19 | 9.19 | +0.12 (+1.32%) | 8,493,460 |
| 29 Aug 2023 | CNY | 8.74 | 9.12 | 8.66 | 9.07 | 9.07 | +0.3 (+3.42%) | 11,546,680 |
| 28 Aug 2023 | CNY | 9.38 | 9.39 | 8.7 | 8.77 | 8.77 | -0.17 (-1.90%) | 11,700,780 |
