| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 9.13 | 9.28 | 9.11 | 9.23 | 9.23 | +0.15 (+1.65%) | 3,548,030 |
| 13 Oct 2023 | CNY | 9.1 | 9.15 | 9 | 9.08 | 9.08 | -0.06 (-0.66%) | 2,294,240 |
| 12 Oct 2023 | CNY | 9.21 | 9.26 | 9.07 | 9.14 | 9.14 | -0.07 (-0.76%) | 2,583,130 |
| 11 Oct 2023 | CNY | 9.45 | 9.45 | 9.19 | 9.21 | 9.21 | -0.17 (-1.81%) | 3,443,130 |
| 10 Oct 2023 | CNY | 9.37 | 9.59 | 9.36 | 9.38 | 9.38 | +0.01 (+0.11%) | 2,422,410 |
| 9 Oct 2023 | CNY | 9.5 | 9.52 | 9.28 | 9.37 | 9.37 | -0.18 (-1.88%) | 3,545,700 |
| 28 Sep 2023 | CNY | 9.27 | 9.57 | 9.27 | 9.55 | 9.55 | +0.3 (+3.24%) | 3,215,740 |
| 27 Sep 2023 | CNY | 9.21 | 9.34 | 9.16 | 9.25 | 9.25 | +0.04 (+0.43%) | 1,746,170 |
| 26 Sep 2023 | CNY | 9.28 | 9.32 | 9.16 | 9.21 | 9.21 | -0.07 (-0.75%) | 2,050,050 |
| 25 Sep 2023 | CNY | 9.41 | 9.53 | 9.28 | 9.28 | 9.28 | -0.15 (-1.59%) | 2,227,320 |
| 22 Sep 2023 | CNY | 9.24 | 9.46 | 9.22 | 9.43 | 9.43 | +0.18 (+1.95%) | 2,470,560 |
| 21 Sep 2023 | CNY | 9.25 | 9.34 | 9.2 | 9.25 | 9.25 | -0.06 (-0.64%) | 2,775,860 |
| 20 Sep 2023 | CNY | 9.5 | 9.52 | 9.3 | 9.31 | 9.31 | -0.21 (-2.21%) | 2,674,600 |
| 19 Sep 2023 | CNY | 9.68 | 9.7 | 9.46 | 9.52 | 9.52 | -0.14 (-1.45%) | 2,262,780 |
| 18 Sep 2023 | CNY | 9.52 | 9.71 | 9.31 | 9.66 | 9.66 | +0.22 (+2.33%) | 4,358,220 |
| 15 Sep 2023 | CNY | 9.41 | 9.56 | 9.39 | 9.44 | 9.44 | +0.08 (+0.85%) | 2,804,760 |
| 14 Sep 2023 | CNY | 9.53 | 9.6 | 9.32 | 9.36 | 9.36 | -0.19 (-1.99%) | 3,734,160 |
| 13 Sep 2023 | CNY | 9.64 | 9.73 | 9.46 | 9.55 | 9.55 | -0.11 (-1.14%) | 2,958,910 |
| 12 Sep 2023 | CNY | 9.69 | 9.78 | 9.61 | 9.66 | 9.66 | -0.03 (-0.31%) | 2,887,160 |
| 11 Sep 2023 | CNY | 9.66 | 9.75 | 9.56 | 9.69 | 9.69 | +0.02 (+0.21%) | 3,262,080 |
| 8 Sep 2023 | CNY | 9.8 | 9.85 | 9.56 | 9.67 | 9.67 | -0.32 (-3.20%) | 6,336,140 |
| 7 Sep 2023 | CNY | 9.82 | 10.3 | 9.74 | 9.99 | 9.99 | +0.14 (+1.42%) | 11,547,940 |
| 6 Sep 2023 | CNY | 9.69 | 9.96 | 9.64 | 9.85 | 9.85 | +0.19 (+1.97%) | 5,392,460 |
| 5 Sep 2023 | CNY | 9.73 | 9.73 | 9.5 | 9.66 | 9.66 | -0.09 (-0.92%) | 4,414,370 |
| 4 Sep 2023 | CNY | 9.57 | 9.76 | 9.5 | 9.75 | 9.75 | +0.25 (+2.63%) | 4,854,500 |
| 1 Sep 2023 | CNY | 9.56 | 9.61 | 9.48 | 9.5 | 9.5 | -0.03 (-0.31%) | 2,600,470 |
| 31 Aug 2023 | CNY | 9.6 | 9.66 | 9.5 | 9.53 | 9.53 | -0.07 (-0.73%) | 3,068,620 |
| 30 Aug 2023 | CNY | 9.61 | 9.78 | 9.55 | 9.6 | 9.6 | -0.02 (-0.21%) | 3,520,920 |
| 29 Aug 2023 | CNY | 9.34 | 9.67 | 9.2 | 9.62 | 9.62 | +0.24 (+2.56%) | 5,303,560 |
| 28 Aug 2023 | CNY | 9.98 | 9.98 | 9.37 | 9.38 | 9.38 | -0.15 (-1.57%) | 6,800,680 |
