| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2023 | CNY | 8.71 | 8.89 | 8.63 | 8.81 | 8.81 | +0.14 (+1.61%) | 18,740,037 |
| 24 Oct 2023 | CNY | 8.55 | 8.8 | 8.51 | 8.67 | 8.67 | +0.19 (+2.24%) | 18,975,381 |
| 23 Oct 2023 | CNY | 8.81 | 8.82 | 8.43 | 8.48 | 8.48 | -0.4 (-4.50%) | 23,141,788 |
| 20 Oct 2023 | CNY | 9.11 | 9.23 | 8.86 | 8.88 | 8.88 | -0.34 (-3.69%) | 27,483,833 |
| 19 Oct 2023 | CNY | 8.9 | 9.62 | 8.85 | 9.22 | 9.22 | +0.28 (+3.13%) | 46,080,154 |
| 18 Oct 2023 | CNY | 9.21 | 9.33 | 8.93 | 8.94 | 8.94 | -0.37 (-3.97%) | 19,056,665 |
| 17 Oct 2023 | CNY | 9.23 | 9.43 | 8.95 | 9.31 | 9.31 | +0.07 (+0.76%) | 28,831,669 |
| 16 Oct 2023 | CNY | 9.36 | 9.46 | 9.18 | 9.24 | 9.24 | +0.06 (+0.65%) | 23,476,425 |
| 13 Oct 2023 | CNY | 9.36 | 9.42 | 9.18 | 9.18 | 9.18 | -0.24 (-2.55%) | 20,955,413 |
| 12 Oct 2023 | CNY | 9.56 | 9.62 | 9.36 | 9.42 | 9.42 | -0.17 (-1.77%) | 22,096,876 |
| 11 Oct 2023 | CNY | 9.49 | 9.6 | 9.34 | 9.59 | 9.59 | +0.13 (+1.37%) | 24,476,595 |
| 10 Oct 2023 | CNY | 9.47 | 9.58 | 9.4 | 9.46 | 9.46 | +0.03 (+0.32%) | 19,343,887 |
| 9 Oct 2023 | CNY | 9.8 | 9.85 | 9.41 | 9.43 | 9.43 | -0.34 (-3.48%) | 32,266,562 |
| 28 Sep 2023 | CNY | 9.83 | 9.91 | 9.61 | 9.77 | 9.77 | -0.01 (-0.10%) | 31,804,914 |
| 27 Sep 2023 | CNY | 9.94 | 10.04 | 9.78 | 9.78 | 9.78 | -0.11 (-1.11%) | 32,585,833 |
| 26 Sep 2023 | CNY | 10.34 | 10.39 | 9.88 | 9.89 | 9.89 | -0.49 (-4.72%) | 48,123,241 |
| 25 Sep 2023 | CNY | 10.6 | 10.77 | 10.36 | 10.38 | 10.38 | -0.33 (-3.08%) | 37,596,513 |
| 22 Sep 2023 | CNY | 10.27 | 10.9 | 10.22 | 10.71 | 10.71 | +0.32 (+3.08%) | 48,255,671 |
| 21 Sep 2023 | CNY | 10.88 | 11.15 | 10.37 | 10.39 | 10.39 | -0.59 (-5.37%) | 57,617,897 |
| 20 Sep 2023 | CNY | 10.44 | 11.42 | 10.33 | 10.98 | 10.98 | +0.33 (+3.10%) | 75,399,508 |
| 19 Sep 2023 | CNY | 10.33 | 10.65 | 10.28 | 10.65 | 10.65 | +0.34 (+3.30%) | 46,501,693 |
| 18 Sep 2023 | CNY | 10.53 | 10.81 | 10.26 | 10.31 | 10.31 | -0.22 (-2.09%) | 46,043,852 |
| 15 Sep 2023 | CNY | 11.1 | 11.14 | 10.52 | 10.53 | 10.53 | -0.77 (-6.81%) | 65,667,113 |
| 14 Sep 2023 | CNY | 12.02 | 12.11 | 11.27 | 11.3 | 11.3 | -0.98 (-7.98%) | 76,733,912 |
| 13 Sep 2023 | CNY | 11.61 | 12.79 | 11.46 | 12.28 | 12.28 | +0.38 (+3.19%) | 99,027,027 |
| 12 Sep 2023 | CNY | 11.42 | 12.3 | 11.22 | 11.9 | 11.9 | +0.05 (+0.42%) | 94,835,639 |
| 11 Sep 2023 | CNY | 13.56 | 13.57 | 11.85 | 11.85 | 11.85 | -2.76 (-18.89%) | 139,563,177 |
| 8 Sep 2023 | CNY | 15.12 | 15.55 | 12.3 | 14.61 | 14.61 | 0.0 (0.0%) | 196,509,109 |
