| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 9.23 | 9.23 | 8.92 | 9.03 | 9.03 | -0.13 (-1.42%) | 4,225,548 |
| 9 Oct 2023 | CNY | 9.19 | 9.25 | 9.09 | 9.16 | 9.16 | +0.03 (+0.33%) | 3,742,052 |
| 28 Sep 2023 | CNY | 8.9 | 9.19 | 8.9 | 9.13 | 9.13 | +0.17 (+1.90%) | 2,593,840 |
| 27 Sep 2023 | CNY | 8.85 | 9.07 | 8.78 | 8.96 | 8.96 | +0.11 (+1.24%) | 3,846,425 |
| 26 Sep 2023 | CNY | 9.14 | 9.14 | 8.85 | 8.85 | 8.85 | -0.23 (-2.53%) | 2,953,350 |
| 25 Sep 2023 | CNY | 9.06 | 9.22 | 9.02 | 9.08 | 9.08 | +0.02 (+0.22%) | 3,660,300 |
| 22 Sep 2023 | CNY | 8.94 | 9.07 | 8.85 | 9.06 | 9.06 | +0.17 (+1.91%) | 2,941,091 |
| 21 Sep 2023 | CNY | 9.04 | 9.08 | 8.85 | 8.89 | 8.89 | -0.14 (-1.55%) | 3,666,663 |
| 20 Sep 2023 | CNY | 9.18 | 9.29 | 9.03 | 9.03 | 9.03 | -0.15 (-1.63%) | 4,056,225 |
| 19 Sep 2023 | CNY | 9.4 | 9.4 | 9.13 | 9.18 | 9.18 | -0.27 (-2.86%) | 5,448,257 |
| 18 Sep 2023 | CNY | 9.16 | 9.53 | 9.02 | 9.45 | 9.45 | +0.28 (+3.05%) | 6,659,533 |
| 15 Sep 2023 | CNY | 9.16 | 9.25 | 9.03 | 9.17 | 9.17 | +0.05 (+0.55%) | 3,424,185 |
| 14 Sep 2023 | CNY | 9.2 | 9.23 | 9.06 | 9.12 | 9.12 | -0.03 (-0.33%) | 3,750,537 |
| 13 Sep 2023 | CNY | 9.32 | 9.32 | 9.07 | 9.15 | 9.15 | -0.15 (-1.61%) | 3,157,100 |
| 12 Sep 2023 | CNY | 9.29 | 9.47 | 9.2 | 9.3 | 9.3 | -0.06 (-0.64%) | 3,413,731 |
| 11 Sep 2023 | CNY | 9.14 | 9.4 | 9.06 | 9.36 | 9.36 | +0.23 (+2.52%) | 4,546,985 |
| 8 Sep 2023 | CNY | 9.31 | 9.31 | 9.09 | 9.13 | 9.13 | +0.01 (+0.11%) | 3,649,768 |
| 7 Sep 2023 | CNY | 9.5 | 9.5 | 9.11 | 9.12 | 9.12 | -0.31 (-3.29%) | 3,997,930 |
| 6 Sep 2023 | CNY | 9.48 | 9.55 | 9.3 | 9.43 | 9.43 | -0.05 (-0.53%) | 4,710,915 |
| 5 Sep 2023 | CNY | 9.5 | 9.61 | 9.41 | 9.48 | 9.48 | -0.02 (-0.21%) | 6,054,224 |
| 4 Sep 2023 | CNY | 9.39 | 9.5 | 9.29 | 9.5 | 9.5 | +0.1 (+1.06%) | 3,733,149 |
| 1 Sep 2023 | CNY | 9.24 | 9.43 | 9.18 | 9.4 | 9.4 | +0.21 (+2.29%) | 4,648,001 |
| 31 Aug 2023 | CNY | 9.28 | 9.3 | 9.14 | 9.19 | 9.19 | -0.07 (-0.76%) | 4,224,589 |
| 30 Aug 2023 | CNY | 9.11 | 9.35 | 9.09 | 9.26 | 9.26 | +0.19 (+2.09%) | 5,609,053 |
| 29 Aug 2023 | CNY | 8.67 | 9.08 | 8.65 | 9.07 | 9.07 | +0.36 (+4.13%) | 5,526,668 |
| 28 Aug 2023 | CNY | 8.81 | 8.93 | 8.67 | 8.71 | 8.71 | +0.27 (+3.20%) | 7,368,425 |
| 25 Aug 2023 | CNY | 8.64 | 8.64 | 8.39 | 8.44 | 8.44 | -0.16 (-1.86%) | 3,272,190 |
| 24 Aug 2023 | CNY | 8.71 | 8.79 | 8.58 | 8.6 | 8.6 | -0.09 (-1.04%) | 3,152,572 |
| 23 Aug 2023 | CNY | 8.81 | 8.83 | 8.66 | 8.69 | 8.69 | -0.11 (-1.25%) | 2,497,002 |
| 22 Aug 2023 | CNY | 8.83 | 8.9 | 8.6 | 8.8 | 8.8 | -0.02 (-0.23%) | 3,360,463 |
