| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 9.1 | 9.42 | 9.07 | 9.41 | 9.41 | +0.27 (+2.95%) | 3,143,834 |
| 21 Sep 2023 | CNY | 9.1 | 9.28 | 9.1 | 9.14 | 9.14 | -0.01 (-0.11%) | 2,620,824 |
| 20 Sep 2023 | CNY | 9.33 | 9.33 | 9.12 | 9.15 | 9.15 | -0.13 (-1.40%) | 3,231,587 |
| 19 Sep 2023 | CNY | 9.39 | 9.42 | 9.25 | 9.28 | 9.28 | -0.09 (-0.96%) | 3,267,975 |
| 18 Sep 2023 | CNY | 9.32 | 9.46 | 9.17 | 9.37 | 9.37 | +0.08 (+0.86%) | 2,017,247 |
| 15 Sep 2023 | CNY | 9.34 | 9.44 | 9.23 | 9.29 | 9.29 | +0.03 (+0.32%) | 2,529,849 |
| 14 Sep 2023 | CNY | 9.31 | 9.36 | 9.2 | 9.26 | 9.26 | -0.07 (-0.75%) | 2,237,120 |
| 13 Sep 2023 | CNY | 9.56 | 9.56 | 9.25 | 9.33 | 9.33 | -0.15 (-1.58%) | 3,029,207 |
| 12 Sep 2023 | CNY | 9.52 | 9.58 | 9.4 | 9.48 | 9.48 | -0.1 (-1.04%) | 2,389,900 |
| 11 Sep 2023 | CNY | 9.61 | 9.78 | 9.47 | 9.58 | 9.58 | -0.02 (-0.21%) | 4,625,036 |
| 8 Sep 2023 | CNY | 9.65 | 9.86 | 9.44 | 9.6 | 9.6 | +0.04 (+0.42%) | 4,503,502 |
| 7 Sep 2023 | CNY | 9.93 | 9.99 | 9.49 | 9.56 | 9.56 | -0.29 (-2.94%) | 4,886,588 |
| 6 Sep 2023 | CNY | 9.96 | 10.04 | 9.79 | 9.85 | 9.85 | -0.11 (-1.10%) | 5,182,326 |
| 5 Sep 2023 | CNY | 10.09 | 10.18 | 9.89 | 9.96 | 9.96 | -0.11 (-1.09%) | 5,844,059 |
| 4 Sep 2023 | CNY | 9.87 | 10.38 | 9.72 | 10.07 | 10.07 | +0.34 (+3.49%) | 10,768,691 |
| 1 Sep 2023 | CNY | 9.77 | 10.14 | 9.68 | 9.73 | 9.73 | +0.1 (+1.04%) | 8,153,118 |
| 31 Aug 2023 | CNY | 9.59 | 9.94 | 9.38 | 9.63 | 9.63 | +0.17 (+1.80%) | 11,294,975 |
| 30 Aug 2023 | CNY | 9 | 9.81 | 8.91 | 9.46 | 9.46 | +0.44 (+4.88%) | 13,982,581 |
| 29 Aug 2023 | CNY | 8.34 | 9.11 | 8.31 | 9.02 | 9.02 | +0.72 (+8.67%) | 11,647,376 |
| 28 Aug 2023 | CNY | 8.79 | 8.79 | 8.3 | 8.3 | 8.3 | +0.08 (+0.97%) | 9,092,183 |
| 25 Aug 2023 | CNY | 8.33 | 8.48 | 8.22 | 8.22 | 8.22 | -0.22 (-2.61%) | 8,541,992 |
| 24 Aug 2023 | CNY | 9.15 | 9.2 | 8.33 | 8.44 | 8.44 | -0.79 (-8.56%) | 16,779,054 |
| 23 Aug 2023 | CNY | 9.62 | 9.7 | 9.16 | 9.23 | 9.23 | -0.35 (-3.65%) | 9,183,466 |
| 22 Aug 2023 | CNY | 9.77 | 9.77 | 9.39 | 9.58 | 9.58 | -0.06 (-0.62%) | 14,861,893 |
| 21 Aug 2023 | CNY | 9.72 | 9.96 | 9.57 | 9.64 | 9.64 | -0.73 (-7.04%) | 29,858,211 |
| 18 Aug 2023 | CNY | 8.79 | 10.37 | 8.79 | 10.37 | 10.37 | +1.73 (+20.02%) | 30,120,011 |
| 17 Aug 2023 | CNY | 8.5 | 8.65 | 8.38 | 8.64 | 8.64 | +0.07 (+0.82%) | 1,794,658 |
| 16 Aug 2023 | CNY | 8.62 | 8.64 | 8.54 | 8.57 | 8.57 | -0.08 (-0.92%) | 1,258,194 |
| 15 Aug 2023 | CNY | 8.74 | 8.79 | 8.6 | 8.65 | 8.65 | -0.09 (-1.03%) | 1,082,649 |
| 14 Aug 2023 | CNY | 8.7 | 8.75 | 8.59 | 8.74 | 8.74 | +0.01 (+0.11%) | 1,549,031 |
