| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 9.97 | 10.06 | 9.73 | 9.75 | 9.75 | -0.35 (-3.47%) | 37,172,932 |
| 28 Sep 2023 | CNY | 10.08 | 10.3 | 10.06 | 10.1 | 10.1 | -0.02 (-0.20%) | 26,282,554 |
| 27 Sep 2023 | CNY | 9.81 | 10.31 | 9.8 | 10.12 | 10.12 | +0.36 (+3.69%) | 63,128,697 |
| 26 Sep 2023 | CNY | 9.9 | 10.01 | 9.75 | 9.76 | 9.76 | -0.15 (-1.51%) | 22,627,973 |
| 25 Sep 2023 | CNY | 9.93 | 10.03 | 9.83 | 9.91 | 9.91 | -0.07 (-0.70%) | 25,769,904 |
| 22 Sep 2023 | CNY | 9.82 | 9.99 | 9.76 | 9.98 | 9.98 | +0.14 (+1.42%) | 25,316,176 |
| 21 Sep 2023 | CNY | 9.76 | 9.92 | 9.73 | 9.84 | 9.84 | +0.01 (+0.10%) | 20,619,098 |
| 20 Sep 2023 | CNY | 9.83 | 9.92 | 9.76 | 9.83 | 9.83 | +0.02 (+0.20%) | 15,392,500 |
| 19 Sep 2023 | CNY | 9.98 | 10.03 | 9.81 | 9.81 | 9.81 | -0.16 (-1.60%) | 20,505,813 |
| 18 Sep 2023 | CNY | 9.81 | 10.04 | 9.69 | 9.97 | 9.97 | 0.0 (0.0%) | 33,668,583 |
| 15 Sep 2023 | CNY | 9.83 | 9.98 | 9.74 | 9.97 | 9.97 | +0.18 (+1.84%) | 35,246,566 |
| 14 Sep 2023 | CNY | 9.9 | 9.94 | 9.73 | 9.79 | 9.79 | -0.13 (-1.31%) | 28,652,685 |
| 13 Sep 2023 | CNY | 10.12 | 10.16 | 9.81 | 9.92 | 9.92 | -0.18 (-1.78%) | 38,905,432 |
| 12 Sep 2023 | CNY | 10.11 | 10.22 | 9.94 | 10.1 | 10.1 | -0.02 (-0.20%) | 34,336,240 |
| 11 Sep 2023 | CNY | 10.17 | 10.27 | 10.06 | 10.12 | 10.12 | -0.03 (-0.30%) | 39,278,096 |
| 8 Sep 2023 | CNY | 10.07 | 10.22 | 10.02 | 10.15 | 10.15 | +0.03 (+0.30%) | 22,051,230 |
| 7 Sep 2023 | CNY | 10.48 | 10.53 | 10.12 | 10.12 | 10.12 | -0.41 (-3.89%) | 46,586,813 |
| 6 Sep 2023 | CNY | 10.73 | 10.75 | 10.51 | 10.53 | 10.53 | -0.24 (-2.23%) | 35,205,919 |
| 5 Sep 2023 | CNY | 10.65 | 10.89 | 10.54 | 10.77 | 10.77 | +0.12 (+1.13%) | 35,857,531 |
| 4 Sep 2023 | CNY | 10.77 | 10.85 | 10.6 | 10.65 | 10.65 | -0.12 (-1.11%) | 43,111,775 |
| 1 Sep 2023 | CNY | 10.76 | 10.8 | 10.66 | 10.77 | 10.77 | +0.01 (+0.09%) | 20,782,735 |
| 31 Aug 2023 | CNY | 10.88 | 11 | 10.61 | 10.76 | 10.76 | -0.15 (-1.37%) | 42,559,438 |
| 30 Aug 2023 | CNY | 11.15 | 11.29 | 10.78 | 10.91 | 10.91 | -0.04 (-0.37%) | 39,370,918 |
| 29 Aug 2023 | CNY | 10.51 | 10.99 | 10.48 | 10.95 | 10.95 | +0.33 (+3.11%) | 39,955,828 |
| 28 Aug 2023 | CNY | 11.11 | 11.2 | 10.58 | 10.62 | 10.62 | +0.21 (+2.02%) | 53,634,796 |
| 25 Aug 2023 | CNY | 10.3 | 10.52 | 10.22 | 10.41 | 10.41 | +0.04 (+0.39%) | 27,609,463 |
| 24 Aug 2023 | CNY | 9.96 | 10.49 | 9.96 | 10.37 | 10.37 | +0.39 (+3.91%) | 44,139,347 |
| 23 Aug 2023 | CNY | 10.2 | 10.2 | 9.94 | 9.98 | 9.98 | -0.26 (-2.54%) | 28,344,960 |
| 22 Aug 2023 | CNY | 10.42 | 10.44 | 9.92 | 10.24 | 10.24 | -0.1 (-0.97%) | 48,208,692 |
| 21 Aug 2023 | CNY | 10.7 | 10.74 | 10.32 | 10.34 | 10.34 | -0.37 (-3.45%) | 36,783,717 |
