| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 8.65 | 8.79 | 8.65 | 8.74 | 8.74 | 0.0 (0.0%) | 596,450 |
| 13 Oct 2023 | CNY | 8.88 | 8.88 | 8.69 | 8.74 | 8.74 | -0.18 (-2.02%) | 742,570 |
| 12 Oct 2023 | CNY | 8.86 | 8.98 | 8.73 | 8.92 | 8.92 | +0.08 (+0.90%) | 771,270 |
| 11 Oct 2023 | CNY | 8.89 | 8.91 | 8.75 | 8.84 | 8.84 | -0.07 (-0.79%) | 650,890 |
| 10 Oct 2023 | CNY | 8.99 | 9.14 | 8.87 | 8.91 | 8.91 | -0.05 (-0.56%) | 800,200 |
| 9 Oct 2023 | CNY | 9.16 | 9.25 | 8.91 | 8.96 | 8.96 | -0.13 (-1.43%) | 941,110 |
| 28 Sep 2023 | CNY | 9.09 | 9.21 | 8.9 | 9.09 | 9.09 | +0.02 (+0.22%) | 744,020 |
| 27 Sep 2023 | CNY | 8.95 | 9.11 | 8.89 | 9.07 | 9.07 | +0.11 (+1.23%) | 1,057,420 |
| 26 Sep 2023 | CNY | 8.96 | 9 | 8.85 | 8.96 | 8.96 | 0.0 (0.0%) | 596,050 |
| 25 Sep 2023 | CNY | 9.09 | 9.16 | 8.8 | 8.96 | 8.96 | -0.05 (-0.55%) | 879,000 |
| 22 Sep 2023 | CNY | 8.95 | 9.03 | 8.83 | 9.01 | 9.01 | +0.1 (+1.12%) | 1,116,980 |
| 21 Sep 2023 | CNY | 8.9 | 8.98 | 8.8 | 8.91 | 8.91 | +0.02 (+0.22%) | 960,650 |
| 20 Sep 2023 | CNY | 8.94 | 9.05 | 8.88 | 8.89 | 8.89 | -0.04 (-0.45%) | 619,800 |
| 19 Sep 2023 | CNY | 9.25 | 9.25 | 8.92 | 8.93 | 8.93 | -0.17 (-1.87%) | 800,800 |
| 18 Sep 2023 | CNY | 9.03 | 9.15 | 8.86 | 9.1 | 9.1 | +0.18 (+2.02%) | 1,475,880 |
| 15 Sep 2023 | CNY | 9.05 | 9.09 | 8.91 | 8.92 | 8.92 | -0.13 (-1.44%) | 1,001,930 |
| 14 Sep 2023 | CNY | 9.19 | 9.2 | 8.99 | 9.05 | 9.05 | -0.13 (-1.42%) | 543,740 |
| 13 Sep 2023 | CNY | 9.21 | 9.24 | 9.08 | 9.18 | 9.18 | -0.07 (-0.76%) | 735,320 |
| 12 Sep 2023 | CNY | 9.33 | 9.42 | 9.13 | 9.25 | 9.25 | -0.15 (-1.60%) | 1,387,040 |
| 11 Sep 2023 | CNY | 9.53 | 9.59 | 9.32 | 9.4 | 9.4 | +0.01 (+0.11%) | 834,290 |
| 8 Sep 2023 | CNY | 9.29 | 9.42 | 9.2 | 9.39 | 9.39 | +0.1 (+1.08%) | 898,340 |
| 7 Sep 2023 | CNY | 9.6 | 9.6 | 9.25 | 9.29 | 9.29 | -0.32 (-3.33%) | 1,507,050 |
| 6 Sep 2023 | CNY | 9.58 | 9.69 | 9.57 | 9.61 | 9.61 | -0.02 (-0.21%) | 655,610 |
| 5 Sep 2023 | CNY | 9.61 | 9.74 | 9.58 | 9.63 | 9.63 | -0.08 (-0.82%) | 533,220 |
| 4 Sep 2023 | CNY | 9.59 | 9.74 | 9.55 | 9.71 | 9.71 | +0.12 (+1.25%) | 1,348,070 |
| 1 Sep 2023 | CNY | 9.75 | 9.79 | 9.56 | 9.59 | 9.59 | -0.17 (-1.74%) | 1,308,060 |
| 31 Aug 2023 | CNY | 9.96 | 9.96 | 9.7 | 9.76 | 9.76 | -0.26 (-2.59%) | 1,532,540 |
| 30 Aug 2023 | CNY | 10.1 | 10.12 | 9.71 | 10.02 | 10.02 | -0.16 (-1.57%) | 3,308,720 |
| 29 Aug 2023 | CNY | 9.64 | 10.18 | 9.63 | 10.18 | 10.18 | +0.53 (+5.49%) | 4,114,380 |
| 28 Aug 2023 | CNY | 10 | 10 | 9.53 | 9.65 | 9.65 | +0.1 (+1.05%) | 2,979,610 |
