| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 8.88 | 8.72 | 8.77 | 8.86 | 8.86 | +0.07 (+0.80%) | 11,204,930 |
| 21 Sep 2023 | CNY | 8.91 | 8.77 | 8.79 | 8.79 | 8.79 | -0.03 (-0.34%) | 7,232,220 |
| 20 Sep 2023 | CNY | 9.2 | 8.82 | 9.15 | 8.82 | 8.82 | -0.37 (-4.03%) | 12,492,590 |
| 19 Sep 2023 | CNY | 9.42 | 9.16 | 9.4 | 9.19 | 9.19 | -0.18 (-1.92%) | 5,281,740 |
| 18 Sep 2023 | CNY | 9.44 | 9.14 | 9.18 | 9.37 | 9.37 | +0.17 (+1.85%) | 5,839,530 |
| 15 Sep 2023 | CNY | 9.25 | 9.14 | 9.24 | 9.2 | 9.2 | +0.02 (+0.22%) | 4,783,950 |
| 14 Sep 2023 | CNY | 9.36 | 9.14 | 9.28 | 9.18 | 9.18 | -0.14 (-1.50%) | 5,126,670 |
| 13 Sep 2023 | CNY | 9.56 | 9.28 | 9.53 | 9.32 | 9.32 | -0.16 (-1.69%) | 5,097,350 |
| 12 Sep 2023 | CNY | 9.58 | 9.41 | 9.46 | 9.48 | 9.48 | -0.01 (-0.11%) | 5,610,700 |
| 11 Sep 2023 | CNY | 9.54 | 9.11 | 9.18 | 9.49 | 9.49 | +0.35 (+3.83%) | 9,253,690 |
| 8 Sep 2023 | CNY | 9.25 | 9.13 | 9.14 | 9.14 | 9.14 | -0.06 (-0.65%) | 4,457,120 |
| 7 Sep 2023 | CNY | 9.55 | 9.2 | 9.51 | 9.2 | 9.2 | -0.34 (-3.56%) | 9,113,260 |
| 6 Sep 2023 | CNY | 9.57 | 9.43 | 9.56 | 9.54 | 9.54 | -0.01 (-0.10%) | 5,593,640 |
| 5 Sep 2023 | CNY | 9.69 | 9.52 | 9.63 | 9.55 | 9.55 | -0.08 (-0.83%) | 6,441,440 |
| 4 Sep 2023 | CNY | 9.65 | 9.39 | 9.41 | 9.63 | 9.63 | +0.24 (+2.56%) | 10,183,200 |
| 1 Sep 2023 | CNY | 9.45 | 9.33 | 9.4 | 9.39 | 9.39 | -0.02 (-0.21%) | 5,361,590 |
| 31 Aug 2023 | CNY | 9.62 | 9.38 | 9.55 | 9.41 | 9.41 | -0.16 (-1.67%) | 7,328,190 |
| 30 Aug 2023 | CNY | 9.84 | 9.53 | 9.72 | 9.57 | 9.57 | -0.05 (-0.52%) | 11,129,080 |
| 29 Aug 2023 | CNY | 9.72 | 9.42 | 9.49 | 9.62 | 9.62 | +0.17 (+1.80%) | 14,795,970 |
| 28 Aug 2023 | CNY | 9.94 | 9.45 | 9.93 | 9.45 | 9.45 | +0.13 (+1.39%) | 14,418,200 |
| 25 Aug 2023 | CNY | 9.43 | 9.27 | 9.37 | 9.32 | 9.32 | -0.01 (-0.11%) | 6,919,420 |
| 24 Aug 2023 | CNY | 9.51 | 9.32 | 9.45 | 9.33 | 9.33 | -0.06 (-0.64%) | 6,181,370 |
| 23 Aug 2023 | CNY | 9.58 | 9.33 | 9.57 | 9.39 | 9.39 | -0.16 (-1.68%) | 7,132,660 |
| 22 Aug 2023 | CNY | 9.76 | 9.43 | 9.69 | 9.55 | 9.55 | -0.13 (-1.34%) | 9,005,660 |
| 21 Aug 2023 | CNY | 9.87 | 9.65 | 9.74 | 9.68 | 9.68 | -0.15 (-1.53%) | 8,504,930 |
| 18 Aug 2023 | CNY | 10.04 | 9.82 | 9.96 | 9.83 | 9.83 | +0.03 (+0.31%) | 8,303,340 |
| 17 Aug 2023 | CNY | 9.84 | 9.61 | 9.75 | 9.8 | 9.8 | +0.07 (+0.72%) | 6,111,370 |
| 16 Aug 2023 | CNY | 9.86 | 9.66 | 9.76 | 9.73 | 9.73 | -0.04 (-0.41%) | 6,528,940 |
| 15 Aug 2023 | CNY | 10.46 | 9.63 | 10.4 | 9.77 | 9.77 | -0.62 (-5.97%) | 18,149,180 |
| 14 Aug 2023 | CNY | 10.88 | 10.31 | 10.78 | 10.39 | 10.39 | -0.39 (-3.62%) | 10,114,850 |
