| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 11 | 11.17 | 10.98 | 11.05 | 11.05 | +0.11 (+1.01%) | 1,592,000 |
| 13 Oct 2023 | CNY | 10.98 | 11.12 | 10.89 | 10.94 | 10.94 | -0.04 (-0.36%) | 1,065,000 |
| 12 Oct 2023 | CNY | 10.83 | 10.98 | 10.83 | 10.98 | 10.98 | +0.1 (+0.92%) | 1,175,500 |
| 11 Oct 2023 | CNY | 10.65 | 10.96 | 10.65 | 10.88 | 10.88 | +0.16 (+1.49%) | 1,817,490 |
| 10 Oct 2023 | CNY | 10.79 | 10.9 | 10.65 | 10.72 | 10.72 | -0.06 (-0.56%) | 1,332,510 |
| 9 Oct 2023 | CNY | 10.95 | 10.95 | 10.68 | 10.78 | 10.78 | -0.14 (-1.28%) | 1,249,580 |
| 28 Sep 2023 | CNY | 10.95 | 10.96 | 10.84 | 10.92 | 10.92 | -0.05 (-0.46%) | 815,690 |
| 27 Sep 2023 | CNY | 10.61 | 10.97 | 10.61 | 10.97 | 10.97 | +0.31 (+2.91%) | 1,694,490 |
| 26 Sep 2023 | CNY | 10.8 | 10.8 | 10.63 | 10.66 | 10.66 | -0.15 (-1.39%) | 606,400 |
| 25 Sep 2023 | CNY | 10.8 | 10.88 | 10.72 | 10.81 | 10.81 | +0.01 (+0.09%) | 665,220 |
| 22 Sep 2023 | CNY | 10.6 | 10.83 | 10.42 | 10.8 | 10.8 | +0.2 (+1.89%) | 1,379,290 |
| 21 Sep 2023 | CNY | 10.68 | 10.78 | 10.52 | 10.6 | 10.6 | -0.17 (-1.58%) | 1,129,180 |
| 20 Sep 2023 | CNY | 10.8 | 10.83 | 10.64 | 10.77 | 10.77 | -0.05 (-0.46%) | 1,184,980 |
| 19 Sep 2023 | CNY | 10.83 | 11.14 | 10.8 | 10.82 | 10.82 | -0.14 (-1.28%) | 1,505,770 |
| 18 Sep 2023 | CNY | 11.08 | 11.1 | 10.83 | 10.96 | 10.96 | -0.14 (-1.26%) | 3,054,400 |
| 15 Sep 2023 | CNY | 10.7 | 11.7 | 10.56 | 11.1 | 11.1 | +0.42 (+3.93%) | 4,540,080 |
| 14 Sep 2023 | CNY | 10.72 | 10.75 | 10.56 | 10.68 | 10.68 | +0.02 (+0.19%) | 774,900 |
| 13 Sep 2023 | CNY | 10.88 | 10.88 | 10.6 | 10.66 | 10.66 | -0.22 (-2.02%) | 843,400 |
| 12 Sep 2023 | CNY | 10.93 | 10.93 | 10.78 | 10.88 | 10.88 | -0.02 (-0.18%) | 713,000 |
| 11 Sep 2023 | CNY | 10.75 | 10.95 | 10.72 | 10.9 | 10.9 | +0.15 (+1.40%) | 1,201,800 |
| 8 Sep 2023 | CNY | 10.66 | 10.76 | 10.61 | 10.75 | 10.75 | +0.09 (+0.84%) | 453,700 |
| 7 Sep 2023 | CNY | 10.85 | 10.9 | 10.66 | 10.66 | 10.66 | -0.21 (-1.93%) | 985,000 |
| 6 Sep 2023 | CNY | 10.9 | 10.94 | 10.78 | 10.87 | 10.87 | -0.01 (-0.09%) | 771,300 |
| 5 Sep 2023 | CNY | 10.95 | 11.06 | 10.86 | 10.88 | 10.88 | -0.04 (-0.37%) | 893,000 |
| 4 Sep 2023 | CNY | 10.92 | 10.97 | 10.82 | 10.92 | 10.92 | +0.02 (+0.18%) | 903,530 |
| 1 Sep 2023 | CNY | 11.1 | 11.2 | 10.83 | 10.9 | 10.9 | -0.18 (-1.62%) | 950,400 |
| 31 Aug 2023 | CNY | 11 | 11.15 | 10.82 | 11.08 | 11.08 | +0.08 (+0.73%) | 1,320,700 |
| 30 Aug 2023 | CNY | 10.89 | 11.26 | 10.87 | 11 | 11 | +0.13 (+1.20%) | 1,682,120 |
| 29 Aug 2023 | CNY | 10.51 | 10.92 | 10.41 | 10.87 | 10.87 | +0.26 (+2.45%) | 1,884,930 |
| 28 Aug 2023 | CNY | 10.99 | 11.26 | 10.55 | 10.61 | 10.61 | -0.01 (-0.09%) | 1,757,100 |
