| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 9.71 | 9.74 | 9.56 | 9.65 | 9.65 | -0.11 (-1.13%) | 2,844,951 |
| 20 Sep 2023 | CNY | 9.91 | 9.93 | 9.7 | 9.76 | 9.76 | -0.17 (-1.71%) | 3,226,968 |
| 19 Sep 2023 | CNY | 10.19 | 10.25 | 9.88 | 9.93 | 9.93 | -0.19 (-1.88%) | 3,559,179 |
| 18 Sep 2023 | CNY | 10.01 | 10.34 | 9.95 | 10.12 | 10.12 | +0.08 (+0.80%) | 6,241,770 |
| 15 Sep 2023 | CNY | 9.82 | 10.23 | 9.82 | 10.04 | 10.04 | +0.13 (+1.31%) | 9,210,228 |
| 14 Sep 2023 | CNY | 9.83 | 10 | 9.73 | 9.91 | 9.91 | -0.02 (-0.20%) | 3,660,305 |
| 13 Sep 2023 | CNY | 10.14 | 10.14 | 9.73 | 9.93 | 9.93 | -0.14 (-1.39%) | 5,564,126 |
| 12 Sep 2023 | CNY | 10.34 | 10.34 | 10.02 | 10.07 | 10.07 | -0.27 (-2.61%) | 5,226,189 |
| 11 Sep 2023 | CNY | 9.96 | 10.49 | 9.91 | 10.34 | 10.34 | +0.4 (+4.02%) | 9,028,826 |
| 8 Sep 2023 | CNY | 9.72 | 9.94 | 9.64 | 9.94 | 9.94 | +0.16 (+1.64%) | 2,378,220 |
| 7 Sep 2023 | CNY | 10.03 | 10.03 | 9.68 | 9.78 | 9.78 | -0.22 (-2.20%) | 4,092,149 |
| 6 Sep 2023 | CNY | 10.18 | 10.18 | 9.86 | 10 | 10 | -0.18 (-1.77%) | 4,913,248 |
| 5 Sep 2023 | CNY | 10.29 | 10.38 | 10.13 | 10.18 | 10.18 | -0.02 (-0.20%) | 3,716,298 |
| 4 Sep 2023 | CNY | 10.21 | 10.38 | 10.14 | 10.2 | 10.2 | 0.0 (0.0%) | 4,316,038 |
| 1 Sep 2023 | CNY | 10.37 | 10.37 | 10.11 | 10.2 | 10.2 | 0.0 (0.0%) | 2,349,618 |
| 31 Aug 2023 | CNY | 10.33 | 10.43 | 10.18 | 10.2 | 10.2 | -0.2 (-1.92%) | 3,653,230 |
| 30 Aug 2023 | CNY | 10.78 | 10.92 | 10.18 | 10.4 | 10.4 | -0.36 (-3.35%) | 9,191,000 |
| 29 Aug 2023 | CNY | 10.24 | 10.81 | 10.13 | 10.76 | 10.76 | +0.5 (+4.87%) | 5,571,728 |
| 28 Aug 2023 | CNY | 10.99 | 10.99 | 10.22 | 10.26 | 10.26 | +0.01 (+0.10%) | 4,393,032 |
| 25 Aug 2023 | CNY | 10.29 | 10.43 | 10.11 | 10.25 | 10.25 | -0.08 (-0.77%) | 3,750,839 |
| 24 Aug 2023 | CNY | 9.96 | 10.5 | 9.91 | 10.33 | 10.33 | +0.42 (+4.24%) | 5,118,197 |
| 23 Aug 2023 | CNY | 10.07 | 10.07 | 9.91 | 9.91 | 9.91 | -0.2 (-1.98%) | 2,419,046 |
| 22 Aug 2023 | CNY | 10.17 | 10.19 | 9.85 | 10.11 | 10.11 | 0.0 (0.0%) | 4,947,268 |
| 21 Aug 2023 | CNY | 10.21 | 10.26 | 10.08 | 10.11 | 10.11 | -0.12 (-1.17%) | 2,170,632 |
| 18 Aug 2023 | CNY | 10.35 | 10.45 | 10.21 | 10.23 | 10.23 | -0.13 (-1.25%) | 2,733,329 |
| 17 Aug 2023 | CNY | 10.27 | 10.36 | 10.15 | 10.36 | 10.36 | +0.09 (+0.88%) | 2,482,982 |
| 16 Aug 2023 | CNY | 10.29 | 10.43 | 10.22 | 10.27 | 10.27 | -0.04 (-0.39%) | 2,266,420 |
| 15 Aug 2023 | CNY | 10.42 | 10.42 | 10.2 | 10.31 | 10.31 | -0.04 (-0.39%) | 2,396,553 |
| 14 Aug 2023 | CNY | 10.36 | 10.4 | 10.15 | 10.35 | 10.35 | +0.04 (+0.39%) | 2,487,626 |
| 11 Aug 2023 | CNY | 10.42 | 10.52 | 10.28 | 10.31 | 10.31 | -0.08 (-0.77%) | 3,058,363 |
