| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 11.18 | 11.35 | 11.18 | 11.3 | 11.3 | +0.08 (+0.71%) | 5,164,384 |
| 27 Sep 2023 | CNY | 11.15 | 11.25 | 11.12 | 11.22 | 11.22 | +0.03 (+0.27%) | 4,561,000 |
| 26 Sep 2023 | CNY | 11.06 | 11.29 | 11.01 | 11.19 | 11.19 | +0.09 (+0.81%) | 4,930,891 |
| 25 Sep 2023 | CNY | 11.1 | 11.25 | 11.04 | 11.1 | 11.1 | +0.02 (+0.18%) | 4,291,195 |
| 22 Sep 2023 | CNY | 10.87 | 11.1 | 10.84 | 11.08 | 11.08 | +0.14 (+1.28%) | 3,942,700 |
| 21 Sep 2023 | CNY | 10.95 | 11.09 | 10.86 | 10.94 | 10.94 | -0.01 (-0.09%) | 3,983,300 |
| 20 Sep 2023 | CNY | 11.02 | 11.09 | 10.95 | 10.95 | 10.95 | -0.09 (-0.82%) | 3,965,600 |
| 19 Sep 2023 | CNY | 11.26 | 11.28 | 11 | 11.04 | 11.04 | -0.24 (-2.13%) | 5,606,080 |
| 18 Sep 2023 | CNY | 11.08 | 11.38 | 11.01 | 11.28 | 11.28 | +0.18 (+1.62%) | 6,363,075 |
| 15 Sep 2023 | CNY | 11.19 | 11.29 | 11 | 11.1 | 11.1 | +0.02 (+0.18%) | 4,407,150 |
| 14 Sep 2023 | CNY | 11.16 | 11.22 | 10.98 | 11.08 | 11.08 | -0.08 (-0.72%) | 4,676,700 |
| 13 Sep 2023 | CNY | 11.29 | 11.36 | 11.09 | 11.16 | 11.16 | -0.2 (-1.76%) | 4,257,914 |
| 12 Sep 2023 | CNY | 11.38 | 11.43 | 11.32 | 11.36 | 11.36 | -0.04 (-0.35%) | 2,672,607 |
| 11 Sep 2023 | CNY | 11.35 | 11.45 | 11.19 | 11.4 | 11.4 | +0.07 (+0.62%) | 5,544,273 |
| 8 Sep 2023 | CNY | 11.18 | 11.41 | 11.18 | 11.33 | 11.33 | +0.14 (+1.25%) | 5,038,601 |
| 7 Sep 2023 | CNY | 11.42 | 11.44 | 11.19 | 11.19 | 11.19 | -0.31 (-2.70%) | 6,384,000 |
| 6 Sep 2023 | CNY | 11.33 | 11.5 | 11.32 | 11.5 | 11.5 | +0.06 (+0.52%) | 6,400,000 |
| 5 Sep 2023 | CNY | 11.47 | 11.59 | 11.36 | 11.44 | 11.44 | -0.03 (-0.26%) | 6,685,270 |
| 4 Sep 2023 | CNY | 11.35 | 11.5 | 11.31 | 11.47 | 11.47 | +0.14 (+1.24%) | 8,373,500 |
| 1 Sep 2023 | CNY | 11.21 | 11.36 | 11.09 | 11.33 | 11.33 | +0.16 (+1.43%) | 8,600,957 |
| 31 Aug 2023 | CNY | 11.26 | 11.56 | 11.14 | 11.17 | 11.17 | +0.12 (+1.09%) | 18,270,496 |
| 30 Aug 2023 | CNY | 10.85 | 11.1 | 10.82 | 11.05 | 11.05 | +0.16 (+1.47%) | 7,523,011 |
| 29 Aug 2023 | CNY | 10.22 | 10.89 | 10.2 | 10.89 | 10.89 | +0.62 (+6.04%) | 10,787,290 |
| 28 Aug 2023 | CNY | 10.81 | 10.88 | 10.21 | 10.27 | 10.27 | 0.0 (0.0%) | 7,899,400 |
| 25 Aug 2023 | CNY | 10.5 | 10.56 | 10.2 | 10.27 | 10.27 | -0.25 (-2.38%) | 7,847,132 |
| 24 Aug 2023 | CNY | 10.58 | 10.72 | 10.46 | 10.52 | 10.52 | -0.07 (-0.66%) | 5,390,934 |
| 23 Aug 2023 | CNY | 10.75 | 10.77 | 10.56 | 10.59 | 10.59 | -0.22 (-2.04%) | 3,812,200 |
| 22 Aug 2023 | CNY | 10.83 | 10.87 | 10.55 | 10.81 | 10.81 | +0.05 (+0.46%) | 4,612,900 |
| 21 Aug 2023 | CNY | 10.78 | 10.99 | 10.69 | 10.76 | 10.76 | -0.12 (-1.10%) | 5,175,500 |
| 18 Aug 2023 | CNY | 10.96 | 11.13 | 10.85 | 10.88 | 10.88 | -0.16 (-1.45%) | 5,375,390 |
