| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 10.59 | 10.85 | 10.59 | 10.75 | 10.75 | +0.21 (+1.99%) | 42,233,377 |
| 9 Oct 2023 | CNY | 10.49 | 10.61 | 10.41 | 10.54 | 10.54 | +0.05 (+0.48%) | 26,489,009 |
| 28 Sep 2023 | CNY | 10.32 | 10.55 | 10.28 | 10.49 | 10.49 | +0.21 (+2.04%) | 36,638,243 |
| 27 Sep 2023 | CNY | 10.38 | 10.42 | 10.27 | 10.28 | 10.28 | -0.13 (-1.25%) | 32,766,815 |
| 26 Sep 2023 | CNY | 10.38 | 10.65 | 10.37 | 10.41 | 10.41 | 0.0 (0.0%) | 36,876,290 |
| 25 Sep 2023 | CNY | 10.77 | 10.78 | 10.34 | 10.41 | 10.41 | -0.27 (-2.53%) | 43,795,209 |
| 22 Sep 2023 | CNY | 10.38 | 10.72 | 10.28 | 10.68 | 10.68 | +0.28 (+2.69%) | 49,019,858 |
| 21 Sep 2023 | CNY | 10.43 | 10.57 | 10.35 | 10.4 | 10.4 | -0.05 (-0.48%) | 28,071,922 |
| 20 Sep 2023 | CNY | 10.45 | 10.64 | 10.43 | 10.45 | 10.45 | -0.02 (-0.19%) | 28,382,241 |
| 19 Sep 2023 | CNY | 10.7 | 10.7 | 10.4 | 10.47 | 10.47 | -0.21 (-1.97%) | 33,381,846 |
| 18 Sep 2023 | CNY | 10.66 | 10.81 | 10.51 | 10.68 | 10.68 | -0.05 (-0.47%) | 41,916,664 |
| 15 Sep 2023 | CNY | 10.86 | 11.28 | 10.68 | 10.73 | 10.73 | -0.09 (-0.83%) | 65,234,795 |
| 14 Sep 2023 | CNY | 10.9 | 10.95 | 10.75 | 10.82 | 10.82 | -0.08 (-0.73%) | 29,584,389 |
| 13 Sep 2023 | CNY | 11.25 | 11.25 | 10.72 | 10.9 | 10.9 | -0.33 (-2.94%) | 60,951,395 |
| 12 Sep 2023 | CNY | 11.16 | 11.38 | 11.08 | 11.23 | 11.23 | +0.06 (+0.54%) | 44,867,105 |
| 11 Sep 2023 | CNY | 11.01 | 11.33 | 10.87 | 11.17 | 11.17 | +0.18 (+1.64%) | 43,853,825 |
| 8 Sep 2023 | CNY | 10.92 | 11.1 | 10.75 | 10.99 | 10.99 | +0.04 (+0.37%) | 33,470,903 |
| 7 Sep 2023 | CNY | 11.16 | 11.2 | 10.91 | 10.95 | 10.95 | -0.21 (-1.88%) | 37,603,134 |
| 6 Sep 2023 | CNY | 10.9 | 11.28 | 10.76 | 11.16 | 11.16 | +0.21 (+1.92%) | 55,326,319 |
| 5 Sep 2023 | CNY | 11.15 | 11.22 | 10.91 | 10.95 | 10.95 | -0.2 (-1.79%) | 40,927,768 |
| 4 Sep 2023 | CNY | 10.89 | 11.17 | 10.77 | 11.15 | 11.15 | +0.35 (+3.24%) | 54,009,765 |
| 1 Sep 2023 | CNY | 10.85 | 10.93 | 10.73 | 10.8 | 10.8 | -0.09 (-0.83%) | 24,292,515 |
| 31 Aug 2023 | CNY | 10.85 | 10.95 | 10.71 | 10.89 | 10.89 | +0.03 (+0.28%) | 35,824,317 |
| 30 Aug 2023 | CNY | 10.75 | 11.03 | 10.66 | 10.86 | 10.86 | +0.18 (+1.69%) | 68,386,412 |
| 29 Aug 2023 | CNY | 10.56 | 10.77 | 10.45 | 10.68 | 10.68 | +0.13 (+1.23%) | 71,072,627 |
| 28 Aug 2023 | CNY | 10.99 | 11.06 | 10.49 | 10.55 | 10.55 | +0.19 (+1.83%) | 56,170,247 |
| 25 Aug 2023 | CNY | 10.78 | 10.78 | 10.25 | 10.36 | 10.36 | -0.53 (-4.87%) | 60,136,958 |
| 24 Aug 2023 | CNY | 11.15 | 11.2 | 10.85 | 10.89 | 10.89 | -0.17 (-1.54%) | 47,394,486 |
| 23 Aug 2023 | CNY | 11.36 | 11.39 | 11.03 | 11.06 | 11.06 | -0.38 (-3.32%) | 35,603,998 |
| 22 Aug 2023 | CNY | 11.22 | 11.47 | 11.1 | 11.44 | 11.44 | +0.28 (+2.51%) | 35,880,461 |
