| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 10.14 | 10.78 | 10.13 | 10.45 | 10.45 | +0.29 (+2.85%) | 35,471,240 |
| 26 Sep 2023 | CNY | 10.03 | 10.28 | 10.03 | 10.16 | 10.16 | +0.13 (+1.30%) | 15,432,211 |
| 25 Sep 2023 | CNY | 10.3 | 10.41 | 9.98 | 10.03 | 10.03 | -0.24 (-2.34%) | 18,485,578 |
| 22 Sep 2023 | CNY | 9.9 | 10.33 | 9.88 | 10.27 | 10.27 | +0.35 (+3.53%) | 17,378,101 |
| 21 Sep 2023 | CNY | 10.06 | 10.3 | 9.9 | 9.92 | 9.92 | -0.18 (-1.78%) | 13,841,800 |
| 20 Sep 2023 | CNY | 10.07 | 10.27 | 10.02 | 10.1 | 10.1 | +0.01 (+0.10%) | 11,753,804 |
| 19 Sep 2023 | CNY | 10.05 | 10.24 | 10.02 | 10.09 | 10.09 | +0.03 (+0.30%) | 10,589,602 |
| 18 Sep 2023 | CNY | 10.03 | 10.13 | 9.93 | 10.06 | 10.06 | +0.03 (+0.30%) | 9,434,298 |
| 15 Sep 2023 | CNY | 10.19 | 10.25 | 9.98 | 10.03 | 10.03 | -0.11 (-1.08%) | 11,266,377 |
| 14 Sep 2023 | CNY | 10.25 | 10.33 | 10.07 | 10.14 | 10.14 | -0.13 (-1.27%) | 11,264,594 |
| 13 Sep 2023 | CNY | 10.31 | 10.43 | 10.16 | 10.27 | 10.27 | -0.12 (-1.15%) | 9,314,724 |
| 12 Sep 2023 | CNY | 10.33 | 10.56 | 10.31 | 10.39 | 10.39 | -0.03 (-0.29%) | 11,018,279 |
| 11 Sep 2023 | CNY | 10.3 | 10.43 | 10.15 | 10.42 | 10.42 | +0.1 (+0.97%) | 13,098,094 |
| 8 Sep 2023 | CNY | 10.27 | 10.37 | 10.19 | 10.32 | 10.32 | +0.02 (+0.19%) | 8,585,351 |
| 7 Sep 2023 | CNY | 10.41 | 10.51 | 10.3 | 10.3 | 10.3 | -0.15 (-1.44%) | 9,621,500 |
| 6 Sep 2023 | CNY | 10.44 | 10.5 | 10.32 | 10.45 | 10.45 | -0.01 (-0.10%) | 8,007,890 |
| 5 Sep 2023 | CNY | 10.68 | 10.68 | 10.36 | 10.46 | 10.46 | -0.21 (-1.97%) | 13,901,273 |
| 4 Sep 2023 | CNY | 10.46 | 10.73 | 10.45 | 10.67 | 10.67 | +0.26 (+2.50%) | 15,152,209 |
| 1 Sep 2023 | CNY | 10.23 | 10.46 | 10.19 | 10.41 | 10.41 | +0.19 (+1.86%) | 16,795,858 |
| 31 Aug 2023 | CNY | 10.15 | 10.57 | 10.15 | 10.22 | 10.22 | +0.06 (+0.59%) | 18,595,102 |
| 30 Aug 2023 | CNY | 10.3 | 10.44 | 10.11 | 10.16 | 10.16 | -0.14 (-1.36%) | 15,950,045 |
| 29 Aug 2023 | CNY | 10.14 | 10.45 | 10.09 | 10.3 | 10.3 | +0.17 (+1.68%) | 16,976,004 |
| 28 Aug 2023 | CNY | 10.36 | 10.43 | 10.09 | 10.13 | 10.13 | +0.27 (+2.74%) | 28,848,042 |
| 25 Aug 2023 | CNY | 10.05 | 10.06 | 9.79 | 9.86 | 9.86 | -0.28 (-2.76%) | 18,570,082 |
| 24 Aug 2023 | CNY | 11.02 | 11.1 | 9.93 | 10.14 | 10.14 | -0.89 (-8.07%) | 51,578,729 |
| 23 Aug 2023 | CNY | 11.43 | 11.47 | 10.9 | 11.03 | 11.03 | -0.38 (-3.33%) | 17,159,658 |
| 22 Aug 2023 | CNY | 11.2 | 11.54 | 11.14 | 11.41 | 11.41 | +0.24 (+2.15%) | 16,761,034 |
| 21 Aug 2023 | CNY | 11.1 | 11.45 | 11.07 | 11.17 | 11.17 | +0.04 (+0.36%) | 16,621,091 |
| 18 Aug 2023 | CNY | 11.8 | 12.08 | 11 | 11.13 | 11.13 | -0.72 (-6.08%) | 36,555,960 |
| 17 Aug 2023 | CNY | 11.59 | 11.91 | 11.43 | 11.85 | 11.85 | +0.24 (+2.07%) | 13,580,211 |
