| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 10.79 | 10.88 | 10.68 | 10.72 | 10.72 | +0.13 (+1.23%) | 19,389,436 |
| 22 Sep 2023 | CNY | 10.25 | 10.61 | 10.24 | 10.59 | 10.59 | +0.28 (+2.72%) | 16,761,489 |
| 21 Sep 2023 | CNY | 10.2 | 10.4 | 10.2 | 10.31 | 10.31 | +0.07 (+0.68%) | 10,264,959 |
| 20 Sep 2023 | CNY | 10.26 | 10.35 | 10.23 | 10.24 | 10.24 | -0.06 (-0.58%) | 7,593,104 |
| 19 Sep 2023 | CNY | 10.4 | 10.4 | 10.19 | 10.3 | 10.3 | -0.12 (-1.15%) | 10,771,625 |
| 18 Sep 2023 | CNY | 10.35 | 10.59 | 10.32 | 10.42 | 10.42 | -0.05 (-0.48%) | 11,600,524 |
| 15 Sep 2023 | CNY | 10.58 | 10.68 | 10.42 | 10.47 | 10.47 | -0.03 (-0.29%) | 11,556,745 |
| 14 Sep 2023 | CNY | 10.71 | 10.73 | 10.42 | 10.5 | 10.5 | -0.2 (-1.87%) | 17,405,403 |
| 13 Sep 2023 | CNY | 10.95 | 10.99 | 10.58 | 10.7 | 10.7 | -0.44 (-3.95%) | 28,214,292 |
| 12 Sep 2023 | CNY | 11.21 | 11.25 | 10.9 | 11.14 | 11.14 | -0.07 (-0.62%) | 23,628,232 |
| 11 Sep 2023 | CNY | 10.93 | 11.28 | 10.77 | 11.21 | 11.21 | +0.52 (+4.86%) | 39,131,718 |
| 8 Sep 2023 | CNY | 10.57 | 10.75 | 10.53 | 10.69 | 10.69 | +0.14 (+1.33%) | 12,450,880 |
| 7 Sep 2023 | CNY | 10.78 | 10.78 | 10.52 | 10.55 | 10.55 | -0.28 (-2.59%) | 15,167,826 |
| 6 Sep 2023 | CNY | 10.71 | 10.88 | 10.66 | 10.83 | 10.83 | +0.06 (+0.56%) | 15,523,763 |
| 5 Sep 2023 | CNY | 10.76 | 10.91 | 10.71 | 10.77 | 10.77 | -0.01 (-0.09%) | 16,681,523 |
| 4 Sep 2023 | CNY | 10.75 | 10.85 | 10.63 | 10.78 | 10.78 | +0.14 (+1.32%) | 14,242,635 |
| 1 Sep 2023 | CNY | 10.65 | 10.78 | 10.56 | 10.64 | 10.64 | +0.04 (+0.38%) | 12,136,787 |
| 31 Aug 2023 | CNY | 10.5 | 10.66 | 10.42 | 10.6 | 10.6 | +0.08 (+0.76%) | 18,756,880 |
| 30 Aug 2023 | CNY | 10.34 | 10.58 | 10.3 | 10.52 | 10.52 | +0.33 (+3.24%) | 24,081,462 |
| 29 Aug 2023 | CNY | 9.9 | 10.25 | 9.8 | 10.19 | 10.19 | +0.31 (+3.14%) | 18,334,209 |
| 28 Aug 2023 | CNY | 10.11 | 10.22 | 9.85 | 9.88 | 9.88 | +0.19 (+1.96%) | 16,165,768 |
| 25 Aug 2023 | CNY | 9.89 | 9.91 | 9.64 | 9.69 | 9.69 | -0.26 (-2.61%) | 14,720,552 |
| 24 Aug 2023 | CNY | 9.9 | 10.16 | 9.83 | 9.95 | 9.95 | +0.01 (+0.10%) | 13,260,873 |
| 23 Aug 2023 | CNY | 10.2 | 10.2 | 9.93 | 9.94 | 9.94 | -0.28 (-2.74%) | 11,575,292 |
| 22 Aug 2023 | CNY | 10.14 | 10.25 | 9.94 | 10.22 | 10.22 | +0.09 (+0.89%) | 14,814,926 |
| 21 Aug 2023 | CNY | 10.12 | 10.27 | 10.06 | 10.13 | 10.13 | +0.01 (+0.10%) | 11,910,062 |
| 18 Aug 2023 | CNY | 10.28 | 10.34 | 10.12 | 10.12 | 10.12 | -0.18 (-1.75%) | 11,220,971 |
| 17 Aug 2023 | CNY | 10.33 | 10.37 | 10.15 | 10.3 | 10.3 | -0.06 (-0.58%) | 14,050,001 |
| 16 Aug 2023 | CNY | 10.35 | 10.46 | 10.32 | 10.36 | 10.36 | -0.05 (-0.48%) | 9,325,140 |
| 15 Aug 2023 | CNY | 10.62 | 10.66 | 10.24 | 10.41 | 10.41 | -0.24 (-2.25%) | 21,154,237 |
