| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 10.27 | 10.29 | 10.2 | 10.23 | 10.23 | -0.07 (-0.68%) | 3,728,844 |
| 22 Sep 2023 | CNY | 10.18 | 10.31 | 10.11 | 10.3 | 10.3 | +0.14 (+1.38%) | 3,477,386 |
| 21 Sep 2023 | CNY | 10.2 | 10.28 | 10.13 | 10.16 | 10.16 | -0.07 (-0.68%) | 5,438,800 |
| 20 Sep 2023 | CNY | 10.25 | 10.28 | 10.22 | 10.23 | 10.23 | -0.03 (-0.29%) | 2,225,687 |
| 19 Sep 2023 | CNY | 10.33 | 10.37 | 10.25 | 10.26 | 10.26 | -0.07 (-0.68%) | 4,078,707 |
| 18 Sep 2023 | CNY | 10.33 | 10.4 | 10.23 | 10.33 | 10.33 | -0.06 (-0.58%) | 5,318,156 |
| 15 Sep 2023 | CNY | 10.39 | 10.41 | 10.32 | 10.39 | 10.39 | +0.04 (+0.39%) | 3,191,508 |
| 14 Sep 2023 | CNY | 10.37 | 10.38 | 10.3 | 10.35 | 10.35 | +0.01 (+0.10%) | 3,231,849 |
| 13 Sep 2023 | CNY | 10.4 | 10.44 | 10.29 | 10.34 | 10.34 | -0.07 (-0.67%) | 4,107,300 |
| 12 Sep 2023 | CNY | 10.41 | 10.53 | 10.39 | 10.41 | 10.41 | -0.04 (-0.38%) | 3,973,700 |
| 11 Sep 2023 | CNY | 10.37 | 10.5 | 10.31 | 10.45 | 10.45 | +0.11 (+1.06%) | 4,749,220 |
| 8 Sep 2023 | CNY | 10.42 | 10.43 | 10.22 | 10.34 | 10.34 | -0.03 (-0.29%) | 4,387,833 |
| 7 Sep 2023 | CNY | 10.64 | 10.64 | 10.32 | 10.37 | 10.37 | -0.27 (-2.54%) | 6,877,865 |
| 6 Sep 2023 | CNY | 10.75 | 10.78 | 10.62 | 10.64 | 10.64 | -0.11 (-1.02%) | 4,991,803 |
| 5 Sep 2023 | CNY | 10.79 | 10.79 | 10.67 | 10.75 | 10.75 | -0.07 (-0.65%) | 5,453,358 |
| 4 Sep 2023 | CNY | 10.81 | 10.84 | 10.71 | 10.82 | 10.82 | +0.06 (+0.56%) | 7,092,203 |
| 1 Sep 2023 | CNY | 10.7 | 10.83 | 10.53 | 10.76 | 10.76 | +0.16 (+1.51%) | 7,955,087 |
| 31 Aug 2023 | CNY | 10.76 | 10.84 | 10.5 | 10.6 | 10.6 | -0.21 (-1.94%) | 7,001,101 |
| 30 Aug 2023 | CNY | 10.78 | 11 | 10.72 | 10.81 | 10.81 | -0.02 (-0.18%) | 8,268,883 |
| 29 Aug 2023 | CNY | 10.47 | 10.85 | 10.46 | 10.83 | 10.83 | +0.25 (+2.36%) | 12,407,928 |
| 28 Aug 2023 | CNY | 11.29 | 11.38 | 10.45 | 10.58 | 10.58 | -0.4 (-3.64%) | 24,421,102 |
| 25 Aug 2023 | CNY | 11.46 | 11.68 | 10.92 | 10.98 | 10.98 | -0.24 (-2.14%) | 28,191,875 |
| 24 Aug 2023 | CNY | 11.44 | 11.46 | 10.77 | 11.22 | 11.22 | -0.21 (-1.84%) | 25,910,625 |
| 23 Aug 2023 | CNY | 11.13 | 11.62 | 11.07 | 11.43 | 11.43 | +0.37 (+3.35%) | 21,874,896 |
| 22 Aug 2023 | CNY | 11.08 | 11.25 | 10.91 | 11.06 | 11.06 | +0.08 (+0.73%) | 6,991,680 |
| 21 Aug 2023 | CNY | 11.11 | 11.2 | 10.98 | 10.98 | 10.98 | -0.13 (-1.17%) | 3,224,140 |
| 18 Aug 2023 | CNY | 11.28 | 11.29 | 11.08 | 11.11 | 11.11 | -0.17 (-1.51%) | 3,982,708 |
| 17 Aug 2023 | CNY | 11.03 | 11.32 | 10.93 | 11.28 | 11.28 | +0.23 (+2.08%) | 4,044,977 |
| 16 Aug 2023 | CNY | 11.03 | 11.16 | 10.97 | 11.05 | 11.05 | -0.03 (-0.27%) | 2,762,054 |
| 15 Aug 2023 | CNY | 11.11 | 11.19 | 10.99 | 11.08 | 11.08 | -0.03 (-0.27%) | 3,438,200 |
