| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.34 | 10.42 | 10.23 | 10.31 | 10.31 | +0.01 (+0.10%) | 4,885,140 |
| 13 Oct 2023 | CNY | 10.49 | 10.49 | 10.26 | 10.3 | 10.3 | -0.16 (-1.53%) | 6,908,490 |
| 12 Oct 2023 | CNY | 10.6 | 10.64 | 10.42 | 10.46 | 10.46 | -0.15 (-1.41%) | 5,918,160 |
| 11 Oct 2023 | CNY | 10.73 | 10.74 | 10.52 | 10.61 | 10.61 | -0.13 (-1.21%) | 7,165,330 |
| 10 Oct 2023 | CNY | 10.6 | 10.99 | 10.56 | 10.74 | 10.74 | +0.24 (+2.29%) | 10,907,050 |
| 9 Oct 2023 | CNY | 10.61 | 10.61 | 10.42 | 10.5 | 10.5 | -0.16 (-1.50%) | 6,927,500 |
| 28 Sep 2023 | CNY | 10.55 | 10.73 | 10.55 | 10.66 | 10.66 | +0.08 (+0.76%) | 6,182,420 |
| 27 Sep 2023 | CNY | 10.84 | 10.88 | 10.57 | 10.58 | 10.58 | -0.23 (-2.13%) | 9,883,470 |
| 26 Sep 2023 | CNY | 10.88 | 10.93 | 10.72 | 10.81 | 10.81 | -0.12 (-1.10%) | 8,273,120 |
| 25 Sep 2023 | CNY | 11 | 11.12 | 10.78 | 10.93 | 10.93 | -0.07 (-0.64%) | 9,035,810 |
| 22 Sep 2023 | CNY | 10.72 | 11.07 | 10.72 | 11 | 11 | 0.0 (0.0%) | 13,225,670 |
| 21 Sep 2023 | CNY | 11.55 | 11.6 | 10.95 | 11 | 11 | -0.82 (-6.94%) | 22,668,300 |
| 20 Sep 2023 | CNY | 12.11 | 12.44 | 11.81 | 11.82 | 11.82 | -0.4 (-3.27%) | 17,585,420 |
| 19 Sep 2023 | CNY | 12.11 | 12.52 | 12.07 | 12.22 | 12.22 | -0.05 (-0.41%) | 21,955,160 |
| 18 Sep 2023 | CNY | 11.81 | 12.39 | 11.6 | 12.27 | 12.27 | +0.36 (+3.02%) | 26,070,810 |
| 15 Sep 2023 | CNY | 11.8 | 12.28 | 11.75 | 11.91 | 11.91 | +0.11 (+0.93%) | 21,017,000 |
| 14 Sep 2023 | CNY | 11.82 | 12.2 | 11.65 | 11.8 | 11.8 | -0.22 (-1.83%) | 21,251,320 |
| 13 Sep 2023 | CNY | 11.59 | 12.69 | 11.52 | 12.02 | 12.02 | +0.28 (+2.39%) | 28,542,630 |
| 12 Sep 2023 | CNY | 11.57 | 12.05 | 11.48 | 11.74 | 11.74 | +0.19 (+1.65%) | 22,057,360 |
| 11 Sep 2023 | CNY | 11.36 | 11.71 | 11.21 | 11.55 | 11.55 | +0.13 (+1.14%) | 14,751,780 |
| 8 Sep 2023 | CNY | 11.7 | 11.75 | 11.25 | 11.42 | 11.42 | -0.25 (-2.14%) | 16,322,980 |
| 7 Sep 2023 | CNY | 11.96 | 12.19 | 11.64 | 11.67 | 11.67 | -0.19 (-1.60%) | 18,442,200 |
| 6 Sep 2023 | CNY | 12.2 | 12.26 | 11.77 | 11.86 | 11.86 | -0.34 (-2.79%) | 16,001,200 |
| 5 Sep 2023 | CNY | 12.45 | 12.54 | 12.13 | 12.2 | 12.2 | -0.36 (-2.87%) | 22,538,660 |
| 4 Sep 2023 | CNY | 12.01 | 12.87 | 12.01 | 12.56 | 12.56 | +0.15 (+1.21%) | 43,853,000 |
| 1 Sep 2023 | CNY | 11.53 | 12.41 | 11.53 | 12.41 | 12.41 | +1.13 (+10.02%) | 30,119,820 |
| 31 Aug 2023 | CNY | 11.2 | 11.41 | 11.01 | 11.28 | 11.28 | -0.08 (-0.70%) | 13,168,300 |
| 30 Aug 2023 | CNY | 11.2 | 11.5 | 11.1 | 11.36 | 11.36 | +0.16 (+1.43%) | 16,057,460 |
| 29 Aug 2023 | CNY | 10.68 | 11.36 | 10.64 | 11.2 | 11.2 | +0.39 (+3.61%) | 18,369,880 |
| 28 Aug 2023 | CNY | 11.4 | 11.55 | 10.78 | 10.81 | 10.81 | -0.13 (-1.19%) | 17,910,640 |
