| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.78 | 10.78 | 10.26 | 10.32 | 10.32 | -0.46 (-4.27%) | 14,796,630 |
| 13 Oct 2023 | CNY | 10.86 | 10.89 | 10.61 | 10.78 | 10.78 | -0.13 (-1.19%) | 5,756,670 |
| 12 Oct 2023 | CNY | 10.86 | 11.02 | 10.79 | 10.91 | 10.91 | +0.12 (+1.11%) | 5,499,380 |
| 11 Oct 2023 | CNY | 10.96 | 10.98 | 10.75 | 10.79 | 10.79 | -0.14 (-1.28%) | 6,768,280 |
| 10 Oct 2023 | CNY | 10.96 | 11.04 | 10.71 | 10.93 | 10.93 | -0.06 (-0.55%) | 10,488,630 |
| 9 Oct 2023 | CNY | 11.19 | 11.27 | 10.96 | 10.99 | 10.99 | -0.2 (-1.79%) | 7,315,500 |
| 28 Sep 2023 | CNY | 11.09 | 11.27 | 11.09 | 11.19 | 11.19 | +0.12 (+1.08%) | 6,126,300 |
| 27 Sep 2023 | CNY | 10.7 | 11.2 | 10.64 | 11.07 | 11.07 | +0.36 (+3.36%) | 12,662,730 |
| 26 Sep 2023 | CNY | 10.78 | 10.85 | 10.66 | 10.71 | 10.71 | -0.08 (-0.74%) | 4,585,140 |
| 25 Sep 2023 | CNY | 10.76 | 10.85 | 10.7 | 10.79 | 10.79 | +0.02 (+0.19%) | 4,516,500 |
| 22 Sep 2023 | CNY | 10.59 | 10.81 | 10.55 | 10.77 | 10.77 | +0.18 (+1.70%) | 4,336,400 |
| 21 Sep 2023 | CNY | 10.64 | 10.73 | 10.54 | 10.59 | 10.59 | -0.05 (-0.47%) | 3,405,200 |
| 20 Sep 2023 | CNY | 10.73 | 10.79 | 10.64 | 10.64 | 10.64 | -0.1 (-0.93%) | 4,272,080 |
| 19 Sep 2023 | CNY | 10.88 | 10.95 | 10.73 | 10.74 | 10.74 | -0.18 (-1.65%) | 5,182,870 |
| 18 Sep 2023 | CNY | 10.7 | 11.04 | 10.62 | 10.92 | 10.92 | +0.16 (+1.49%) | 5,940,190 |
| 15 Sep 2023 | CNY | 10.77 | 10.86 | 10.67 | 10.76 | 10.76 | -0.04 (-0.37%) | 4,549,460 |
| 14 Sep 2023 | CNY | 10.95 | 10.95 | 10.73 | 10.8 | 10.8 | -0.09 (-0.83%) | 5,910,340 |
| 13 Sep 2023 | CNY | 11.06 | 11.13 | 10.85 | 10.89 | 10.89 | -0.18 (-1.63%) | 5,983,160 |
| 12 Sep 2023 | CNY | 11.04 | 11.16 | 10.94 | 11.07 | 11.07 | +0.02 (+0.18%) | 4,704,530 |
| 11 Sep 2023 | CNY | 11 | 11.13 | 10.85 | 11.05 | 11.05 | +0.12 (+1.10%) | 7,061,260 |
| 8 Sep 2023 | CNY | 11.05 | 11.15 | 10.84 | 10.93 | 10.93 | -0.14 (-1.26%) | 7,660,570 |
| 7 Sep 2023 | CNY | 11.31 | 11.31 | 11.06 | 11.07 | 11.07 | -0.2 (-1.77%) | 5,577,030 |
| 6 Sep 2023 | CNY | 11.38 | 11.38 | 11.22 | 11.27 | 11.27 | -0.1 (-0.88%) | 3,943,050 |
| 5 Sep 2023 | CNY | 11.38 | 11.48 | 11.31 | 11.37 | 11.37 | +0.01 (+0.09%) | 5,488,690 |
| 4 Sep 2023 | CNY | 11.39 | 11.6 | 11.31 | 11.36 | 11.36 | +0.05 (+0.44%) | 6,837,280 |
| 1 Sep 2023 | CNY | 11.22 | 11.39 | 11.22 | 11.31 | 11.31 | +0.05 (+0.44%) | 5,352,330 |
| 31 Aug 2023 | CNY | 11.28 | 11.36 | 11.17 | 11.26 | 11.26 | -0.07 (-0.62%) | 5,383,840 |
| 30 Aug 2023 | CNY | 11.22 | 11.41 | 11.22 | 11.33 | 11.33 | +0.11 (+0.98%) | 8,051,420 |
| 29 Aug 2023 | CNY | 10.66 | 11.33 | 10.55 | 11.22 | 11.22 | +0.62 (+5.85%) | 14,044,390 |
| 28 Aug 2023 | CNY | 11.04 | 11.22 | 10.58 | 10.6 | 10.6 | +0.08 (+0.76%) | 10,489,310 |
