| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 10.23 | 10.34 | 10.21 | 10.33 | 10.33 | +0.14 (+1.37%) | 2,958,010 |
| 27 Sep 2023 | CNY | 10.13 | 10.3 | 10.11 | 10.19 | 10.19 | +0.05 (+0.49%) | 2,784,418 |
| 26 Sep 2023 | CNY | 10.13 | 10.19 | 10.05 | 10.14 | 10.14 | -0.01 (-0.10%) | 1,954,500 |
| 25 Sep 2023 | CNY | 10.27 | 10.35 | 10.13 | 10.15 | 10.15 | -0.12 (-1.17%) | 2,779,870 |
| 22 Sep 2023 | CNY | 10.08 | 10.29 | 10.01 | 10.27 | 10.27 | +0.19 (+1.88%) | 3,517,200 |
| 21 Sep 2023 | CNY | 10.2 | 10.3 | 10.08 | 10.08 | 10.08 | -0.17 (-1.66%) | 3,621,094 |
| 20 Sep 2023 | CNY | 10.6 | 10.6 | 10.21 | 10.25 | 10.25 | -0.29 (-2.75%) | 4,831,901 |
| 19 Sep 2023 | CNY | 10.68 | 10.75 | 10.53 | 10.54 | 10.54 | -0.21 (-1.95%) | 3,017,695 |
| 18 Sep 2023 | CNY | 10.72 | 10.77 | 10.53 | 10.75 | 10.75 | +0.03 (+0.28%) | 2,728,143 |
| 15 Sep 2023 | CNY | 10.89 | 10.9 | 10.7 | 10.72 | 10.72 | -0.11 (-1.02%) | 2,949,100 |
| 14 Sep 2023 | CNY | 10.95 | 11.01 | 10.81 | 10.83 | 10.83 | -0.16 (-1.46%) | 3,164,795 |
| 13 Sep 2023 | CNY | 10.93 | 11.05 | 10.9 | 10.99 | 10.99 | +0.06 (+0.55%) | 3,269,694 |
| 12 Sep 2023 | CNY | 10.94 | 11.05 | 10.92 | 10.93 | 10.93 | -0.01 (-0.09%) | 2,365,100 |
| 11 Sep 2023 | CNY | 10.87 | 10.97 | 10.87 | 10.94 | 10.94 | +0.04 (+0.37%) | 2,275,400 |
| 8 Sep 2023 | CNY | 10.8 | 10.96 | 10.8 | 10.9 | 10.9 | +0.06 (+0.55%) | 2,539,901 |
| 7 Sep 2023 | CNY | 11.07 | 11.15 | 10.84 | 10.84 | 10.84 | -0.27 (-2.43%) | 4,292,247 |
| 6 Sep 2023 | CNY | 11.21 | 11.22 | 11.08 | 11.11 | 11.11 | -0.1 (-0.89%) | 2,453,800 |
| 5 Sep 2023 | CNY | 11.19 | 11.26 | 11.13 | 11.21 | 11.21 | +0.02 (+0.18%) | 3,347,819 |
| 4 Sep 2023 | CNY | 11.06 | 11.27 | 11.06 | 11.19 | 11.19 | +0.13 (+1.18%) | 4,256,099 |
| 1 Sep 2023 | CNY | 11.08 | 11.13 | 11.02 | 11.06 | 11.06 | -0.02 (-0.18%) | 2,654,944 |
| 31 Aug 2023 | CNY | 11.07 | 11.15 | 10.95 | 11.08 | 11.08 | +0.03 (+0.27%) | 3,242,500 |
| 30 Aug 2023 | CNY | 11.07 | 11.16 | 10.97 | 11.05 | 11.05 | -0.02 (-0.18%) | 4,032,201 |
| 29 Aug 2023 | CNY | 10.9 | 11.12 | 10.87 | 11.07 | 11.07 | +0.14 (+1.28%) | 4,358,744 |
| 28 Aug 2023 | CNY | 10.78 | 11.35 | 10.78 | 10.93 | 10.93 | +0.14 (+1.30%) | 5,398,819 |
| 25 Aug 2023 | CNY | 11.05 | 11.06 | 10.75 | 10.79 | 10.79 | -0.25 (-2.26%) | 4,502,629 |
| 24 Aug 2023 | CNY | 11.12 | 11.25 | 11.01 | 11.04 | 11.04 | -0.08 (-0.72%) | 3,672,901 |
| 23 Aug 2023 | CNY | 11.37 | 11.37 | 11.09 | 11.12 | 11.12 | -0.25 (-2.20%) | 2,818,262 |
| 22 Aug 2023 | CNY | 11.29 | 11.5 | 11.09 | 11.37 | 11.37 | +0.09 (+0.80%) | 4,923,681 |
| 21 Aug 2023 | CNY | 11.25 | 11.47 | 11.24 | 11.28 | 11.28 | 0.0 (0.0%) | 3,077,290 |
| 18 Aug 2023 | CNY | 11.52 | 11.62 | 11.28 | 11.28 | 11.28 | -0.24 (-2.08%) | 4,526,450 |
