| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 10.63 | 10.65 | 10.34 | 10.36 | 10.36 | -0.23 (-2.17%) | 8,648,211 |
| 17 Oct 2023 | CNY | 10.61 | 10.63 | 10.44 | 10.59 | 10.59 | +0.04 (+0.38%) | 8,216,186 |
| 16 Oct 2023 | CNY | 10.89 | 10.89 | 10.5 | 10.55 | 10.55 | -0.26 (-2.41%) | 12,301,845 |
| 13 Oct 2023 | CNY | 11.12 | 11.13 | 10.66 | 10.81 | 10.81 | -0.39 (-3.48%) | 16,332,272 |
| 12 Oct 2023 | CNY | 11.09 | 11.22 | 11.06 | 11.2 | 11.2 | +0.12 (+1.08%) | 8,597,586 |
| 11 Oct 2023 | CNY | 11.16 | 11.22 | 11.05 | 11.08 | 11.08 | -0.08 (-0.72%) | 6,365,450 |
| 10 Oct 2023 | CNY | 11.25 | 11.36 | 11.07 | 11.16 | 11.16 | -0.1 (-0.89%) | 8,184,907 |
| 9 Oct 2023 | CNY | 11.22 | 11.29 | 11.05 | 11.26 | 11.26 | +0.03 (+0.27%) | 9,815,402 |
| 28 Sep 2023 | CNY | 11.22 | 11.31 | 11.14 | 11.23 | 11.23 | +0.01 (+0.09%) | 6,346,715 |
| 27 Sep 2023 | CNY | 11.22 | 11.28 | 11.16 | 11.22 | 11.22 | -0.02 (-0.18%) | 6,288,003 |
| 26 Sep 2023 | CNY | 11.28 | 11.34 | 11.2 | 11.24 | 11.24 | -0.05 (-0.44%) | 3,968,573 |
| 25 Sep 2023 | CNY | 11.37 | 11.43 | 11.2 | 11.29 | 11.29 | -0.06 (-0.53%) | 5,252,970 |
| 22 Sep 2023 | CNY | 11.01 | 11.37 | 11 | 11.35 | 11.35 | +0.25 (+2.25%) | 8,471,396 |
| 21 Sep 2023 | CNY | 11.4 | 11.4 | 11.08 | 11.1 | 11.1 | -0.34 (-2.97%) | 10,304,206 |
| 20 Sep 2023 | CNY | 11.26 | 11.55 | 11.23 | 11.44 | 11.44 | +0.12 (+1.06%) | 9,609,919 |
| 19 Sep 2023 | CNY | 11.25 | 11.36 | 11.21 | 11.32 | 11.32 | +0.03 (+0.27%) | 6,914,797 |
| 18 Sep 2023 | CNY | 11.3 | 11.3 | 11.12 | 11.29 | 11.29 | +0.06 (+0.53%) | 8,784,031 |
| 15 Sep 2023 | CNY | 11.32 | 11.33 | 11.16 | 11.23 | 11.23 | -0.03 (-0.27%) | 9,342,834 |
| 14 Sep 2023 | CNY | 11.42 | 11.47 | 11.15 | 11.26 | 11.26 | -0.18 (-1.57%) | 15,595,669 |
| 13 Sep 2023 | CNY | 12.1 | 12.1 | 11.28 | 11.44 | 11.44 | -0.67 (-5.53%) | 30,622,001 |
| 12 Sep 2023 | CNY | 12.03 | 12.31 | 12.03 | 12.11 | 12.11 | -0.02 (-0.16%) | 13,050,503 |
| 11 Sep 2023 | CNY | 12.03 | 12.15 | 12 | 12.13 | 12.13 | +0.07 (+0.58%) | 8,548,218 |
| 8 Sep 2023 | CNY | 12.01 | 12.08 | 11.91 | 12.06 | 12.06 | -0.01 (-0.08%) | 5,832,773 |
| 7 Sep 2023 | CNY | 12.21 | 12.39 | 12.06 | 12.07 | 12.07 | -0.18 (-1.47%) | 8,230,557 |
| 6 Sep 2023 | CNY | 12.3 | 12.35 | 12.14 | 12.25 | 12.25 | -0.11 (-0.89%) | 7,069,090 |
| 5 Sep 2023 | CNY | 12.42 | 12.42 | 12.31 | 12.36 | 12.36 | -0.14 (-1.12%) | 5,841,167 |
| 4 Sep 2023 | CNY | 12.42 | 12.55 | 12.24 | 12.5 | 12.5 | +0.13 (+1.05%) | 10,640,534 |
| 1 Sep 2023 | CNY | 12.01 | 12.38 | 12 | 12.37 | 12.37 | +0.39 (+3.26%) | 12,396,257 |
| 31 Aug 2023 | CNY | 12.29 | 12.29 | 11.95 | 11.98 | 11.98 | -0.31 (-2.52%) | 12,237,424 |
| 30 Aug 2023 | CNY | 12.48 | 12.55 | 12.21 | 12.29 | 12.29 | -0.2 (-1.60%) | 14,360,618 |
