| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.79 | 10.9 | 10.71 | 10.78 | 10.78 | -0.05 (-0.46%) | 5,550,400 |
| 13 Oct 2023 | CNY | 10.91 | 11.05 | 10.78 | 10.83 | 10.83 | -0.16 (-1.46%) | 7,752,390 |
| 12 Oct 2023 | CNY | 10.83 | 11.1 | 10.82 | 10.99 | 10.99 | +0.19 (+1.76%) | 9,592,820 |
| 11 Oct 2023 | CNY | 10.66 | 10.92 | 10.65 | 10.8 | 10.8 | +0.14 (+1.31%) | 6,605,520 |
| 10 Oct 2023 | CNY | 10.79 | 10.89 | 10.64 | 10.66 | 10.66 | -0.09 (-0.84%) | 5,525,680 |
| 9 Oct 2023 | CNY | 10.71 | 10.83 | 10.53 | 10.75 | 10.75 | +0.05 (+0.47%) | 7,557,790 |
| 28 Sep 2023 | CNY | 10.86 | 10.96 | 10.68 | 10.7 | 10.7 | -0.2 (-1.83%) | 6,820,300 |
| 27 Sep 2023 | CNY | 10.48 | 11.1 | 10.41 | 10.9 | 10.9 | +0.41 (+3.91%) | 13,760,940 |
| 26 Sep 2023 | CNY | 10.4 | 10.57 | 10.39 | 10.49 | 10.49 | +0.07 (+0.67%) | 4,532,360 |
| 25 Sep 2023 | CNY | 10.6 | 10.74 | 10.41 | 10.42 | 10.42 | -0.18 (-1.70%) | 6,053,180 |
| 22 Sep 2023 | CNY | 10.47 | 10.61 | 10.36 | 10.6 | 10.6 | +0.16 (+1.53%) | 5,527,320 |
| 21 Sep 2023 | CNY | 10.57 | 10.68 | 10.4 | 10.44 | 10.44 | -0.13 (-1.23%) | 4,953,860 |
| 20 Sep 2023 | CNY | 10.71 | 10.76 | 10.54 | 10.57 | 10.57 | -0.1 (-0.94%) | 3,742,980 |
| 19 Sep 2023 | CNY | 10.82 | 10.88 | 10.61 | 10.67 | 10.67 | -0.19 (-1.75%) | 4,995,320 |
| 18 Sep 2023 | CNY | 10.72 | 10.96 | 10.62 | 10.86 | 10.86 | +0.15 (+1.40%) | 6,045,810 |
| 15 Sep 2023 | CNY | 10.72 | 10.78 | 10.62 | 10.71 | 10.71 | 0.0 (0.0%) | 3,921,570 |
| 14 Sep 2023 | CNY | 10.66 | 10.75 | 10.57 | 10.71 | 10.71 | -0.03 (-0.28%) | 5,277,500 |
| 13 Sep 2023 | CNY | 10.91 | 10.92 | 10.62 | 10.74 | 10.74 | -0.16 (-1.47%) | 6,264,100 |
| 12 Sep 2023 | CNY | 11.08 | 11.14 | 10.87 | 10.9 | 10.9 | -0.18 (-1.62%) | 5,645,600 |
| 11 Sep 2023 | CNY | 10.78 | 11.12 | 10.72 | 11.08 | 11.08 | +0.3 (+2.78%) | 8,467,400 |
| 8 Sep 2023 | CNY | 11.01 | 11.05 | 10.75 | 10.78 | 10.78 | -0.24 (-2.18%) | 8,574,680 |
| 7 Sep 2023 | CNY | 11.2 | 11.21 | 11.01 | 11.02 | 11.02 | -0.19 (-1.69%) | 5,387,900 |
| 6 Sep 2023 | CNY | 11.19 | 11.26 | 11.03 | 11.21 | 11.21 | -0.05 (-0.44%) | 5,294,880 |
| 5 Sep 2023 | CNY | 11.38 | 11.49 | 11.24 | 11.26 | 11.26 | -0.2 (-1.75%) | 6,152,100 |
| 4 Sep 2023 | CNY | 11.37 | 11.46 | 11.28 | 11.46 | 11.46 | +0.1 (+0.88%) | 6,926,040 |
| 1 Sep 2023 | CNY | 11.32 | 11.5 | 11.17 | 11.36 | 11.36 | +0.13 (+1.16%) | 7,750,360 |
| 31 Aug 2023 | CNY | 11.25 | 11.37 | 11.08 | 11.23 | 11.23 | -0.09 (-0.80%) | 7,684,970 |
| 30 Aug 2023 | CNY | 11.11 | 11.53 | 11.11 | 11.32 | 11.32 | +0.27 (+2.44%) | 12,130,360 |
| 29 Aug 2023 | CNY | 10.77 | 11.11 | 10.74 | 11.05 | 11.05 | +0.33 (+3.08%) | 8,799,460 |
| 28 Aug 2023 | CNY | 11.1 | 11.28 | 10.72 | 10.72 | 10.72 | +0.09 (+0.85%) | 14,825,190 |
