| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 11.08 | 11.13 | 10.73 | 10.78 | 10.78 | -0.3 (-2.71%) | 7,870,500 |
| 13 Oct 2023 | CNY | 11.03 | 11.13 | 11 | 11.08 | 11.08 | +0.01 (+0.09%) | 3,480,030 |
| 12 Oct 2023 | CNY | 11 | 11.09 | 10.96 | 11.07 | 11.07 | +0.1 (+0.91%) | 4,383,300 |
| 11 Oct 2023 | CNY | 11.02 | 11.15 | 10.95 | 10.97 | 10.97 | -0.06 (-0.54%) | 5,012,000 |
| 10 Oct 2023 | CNY | 11.09 | 11.13 | 10.93 | 11.03 | 11.03 | -0.07 (-0.63%) | 6,097,100 |
| 9 Oct 2023 | CNY | 10.97 | 11.1 | 10.89 | 11.1 | 11.1 | +0.13 (+1.19%) | 4,400,400 |
| 28 Sep 2023 | CNY | 10.9 | 11.02 | 10.9 | 10.97 | 10.97 | +0.1 (+0.92%) | 3,691,700 |
| 27 Sep 2023 | CNY | 10.86 | 11.01 | 10.84 | 10.87 | 10.87 | 0.0 (0.0%) | 3,534,260 |
| 26 Sep 2023 | CNY | 10.93 | 10.97 | 10.82 | 10.87 | 10.87 | -0.08 (-0.73%) | 3,569,290 |
| 25 Sep 2023 | CNY | 11.06 | 11.09 | 10.93 | 10.95 | 10.95 | -0.11 (-0.99%) | 4,002,700 |
| 22 Sep 2023 | CNY | 10.96 | 11.11 | 10.81 | 11.06 | 11.06 | +0.09 (+0.82%) | 7,103,700 |
| 21 Sep 2023 | CNY | 11.17 | 11.24 | 10.96 | 10.97 | 10.97 | -0.21 (-1.88%) | 7,218,200 |
| 20 Sep 2023 | CNY | 11.28 | 11.29 | 11.18 | 11.18 | 11.18 | -0.1 (-0.89%) | 3,232,000 |
| 19 Sep 2023 | CNY | 11.35 | 11.37 | 11.25 | 11.28 | 11.28 | -0.05 (-0.44%) | 3,826,970 |
| 18 Sep 2023 | CNY | 11.24 | 11.35 | 11.18 | 11.33 | 11.33 | +0.09 (+0.80%) | 4,469,630 |
| 15 Sep 2023 | CNY | 11.44 | 11.46 | 11.2 | 11.24 | 11.24 | -0.19 (-1.66%) | 5,954,370 |
| 14 Sep 2023 | CNY | 11.47 | 11.48 | 11.35 | 11.43 | 11.43 | -0.02 (-0.17%) | 4,276,500 |
| 13 Sep 2023 | CNY | 11.5 | 11.56 | 11.38 | 11.45 | 11.45 | -0.05 (-0.43%) | 3,738,940 |
| 12 Sep 2023 | CNY | 11.49 | 11.6 | 11.46 | 11.5 | 11.5 | +0.02 (+0.17%) | 3,915,700 |
| 11 Sep 2023 | CNY | 11.36 | 11.51 | 11.34 | 11.48 | 11.48 | +0.1 (+0.88%) | 4,084,700 |
| 8 Sep 2023 | CNY | 11.4 | 11.48 | 11.31 | 11.38 | 11.38 | -0.02 (-0.18%) | 3,423,300 |
| 7 Sep 2023 | CNY | 11.58 | 11.64 | 11.3 | 11.4 | 11.4 | -0.2 (-1.72%) | 4,959,620 |
| 6 Sep 2023 | CNY | 11.58 | 11.7 | 11.51 | 11.6 | 11.6 | -0.04 (-0.34%) | 5,732,990 |
| 5 Sep 2023 | CNY | 11.54 | 11.74 | 11.48 | 11.64 | 11.64 | +0.09 (+0.78%) | 7,502,300 |
| 4 Sep 2023 | CNY | 11.3 | 11.56 | 11.3 | 11.55 | 11.55 | +0.26 (+2.30%) | 6,657,700 |
| 1 Sep 2023 | CNY | 11.38 | 11.42 | 11.28 | 11.29 | 11.29 | -0.1 (-0.88%) | 3,987,900 |
| 31 Aug 2023 | CNY | 11.53 | 11.64 | 11.22 | 11.39 | 11.39 | -0.13 (-1.13%) | 7,257,640 |
| 30 Aug 2023 | CNY | 11.55 | 11.58 | 11.4 | 11.52 | 11.52 | +0.04 (+0.35%) | 6,941,700 |
| 29 Aug 2023 | CNY | 11.25 | 11.5 | 11.21 | 11.48 | 11.48 | +0.24 (+2.14%) | 8,037,740 |
| 28 Aug 2023 | CNY | 11.8 | 11.99 | 11.22 | 11.24 | 11.24 | -0.1 (-0.88%) | 9,548,600 |
