| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 10.03 | 10.15 | 10.02 | 10.13 | 10.13 | +0.12 (+1.20%) | 18,542,285 |
| 27 Sep 2023 | CNY | 10.06 | 10.13 | 10 | 10.01 | 10.01 | -0.08 (-0.79%) | 17,287,138 |
| 26 Sep 2023 | CNY | 10.03 | 10.18 | 10 | 10.09 | 10.09 | +0.02 (+0.20%) | 16,111,867 |
| 25 Sep 2023 | CNY | 10.25 | 10.25 | 10.02 | 10.07 | 10.07 | -0.17 (-1.66%) | 21,194,518 |
| 22 Sep 2023 | CNY | 10.05 | 10.25 | 9.99 | 10.24 | 10.24 | +0.17 (+1.69%) | 18,526,230 |
| 21 Sep 2023 | CNY | 10.05 | 10.16 | 9.99 | 10.07 | 10.07 | +0.02 (+0.20%) | 13,940,404 |
| 20 Sep 2023 | CNY | 10.15 | 10.25 | 10.03 | 10.05 | 10.05 | -0.12 (-1.18%) | 14,715,285 |
| 19 Sep 2023 | CNY | 10.23 | 10.26 | 10.1 | 10.17 | 10.17 | -0.11 (-1.07%) | 15,249,202 |
| 18 Sep 2023 | CNY | 10.17 | 10.43 | 10.12 | 10.28 | 10.28 | +0.11 (+1.08%) | 20,351,198 |
| 15 Sep 2023 | CNY | 10.25 | 10.32 | 10.15 | 10.17 | 10.17 | +0.01 (+0.10%) | 15,214,679 |
| 14 Sep 2023 | CNY | 10.3 | 10.34 | 10.1 | 10.16 | 10.16 | -0.1 (-0.97%) | 18,167,950 |
| 13 Sep 2023 | CNY | 10.5 | 10.54 | 10.2 | 10.26 | 10.26 | -0.38 (-3.57%) | 34,811,415 |
| 12 Sep 2023 | CNY | 10.78 | 10.88 | 10.57 | 10.64 | 10.64 | +0.04 (+0.38%) | 34,155,223 |
| 11 Sep 2023 | CNY | 10.55 | 10.65 | 10.47 | 10.6 | 10.6 | +0.09 (+0.86%) | 22,699,685 |
| 8 Sep 2023 | CNY | 10.32 | 10.64 | 10.3 | 10.51 | 10.51 | +0.15 (+1.45%) | 20,610,636 |
| 7 Sep 2023 | CNY | 10.55 | 10.56 | 10.36 | 10.36 | 10.36 | -0.21 (-1.99%) | 17,053,800 |
| 6 Sep 2023 | CNY | 10.39 | 10.6 | 10.3 | 10.57 | 10.57 | +0.11 (+1.05%) | 21,415,587 |
| 5 Sep 2023 | CNY | 10.4 | 10.52 | 10.37 | 10.46 | 10.46 | +0.02 (+0.19%) | 17,528,764 |
| 4 Sep 2023 | CNY | 10.34 | 10.44 | 10.3 | 10.44 | 10.44 | +0.12 (+1.16%) | 22,531,018 |
| 1 Sep 2023 | CNY | 10.3 | 10.38 | 10.26 | 10.32 | 10.32 | +0.02 (+0.19%) | 12,031,441 |
| 31 Aug 2023 | CNY | 10.32 | 10.42 | 10.25 | 10.3 | 10.3 | -0.06 (-0.58%) | 16,089,526 |
| 30 Aug 2023 | CNY | 10.28 | 10.49 | 10.25 | 10.36 | 10.36 | +0.1 (+0.97%) | 23,427,988 |
| 29 Aug 2023 | CNY | 9.98 | 10.33 | 9.94 | 10.26 | 10.26 | +0.27 (+2.70%) | 28,201,140 |
| 28 Aug 2023 | CNY | 10.31 | 10.44 | 9.9 | 9.99 | 9.99 | +0.17 (+1.73%) | 43,792,234 |
| 25 Aug 2023 | CNY | 10.14 | 10.15 | 9.7 | 9.82 | 9.82 | -0.36 (-3.54%) | 42,545,859 |
| 24 Aug 2023 | CNY | 10.1 | 10.37 | 10.1 | 10.18 | 10.18 | +0.08 (+0.79%) | 24,705,915 |
| 23 Aug 2023 | CNY | 10.7 | 10.73 | 10.09 | 10.1 | 10.1 | -0.66 (-6.13%) | 45,264,692 |
| 22 Aug 2023 | CNY | 10.7 | 10.82 | 10.56 | 10.76 | 10.76 | +0.03 (+0.28%) | 23,376,931 |
| 21 Aug 2023 | CNY | 10.8 | 10.9 | 10.73 | 10.73 | 10.73 | -0.07 (-0.65%) | 15,347,262 |
| 18 Aug 2023 | CNY | 11 | 11.07 | 10.8 | 10.8 | 10.8 | -0.2 (-1.82%) | 16,383,492 |
