| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 10.81 | 10.95 | 10.69 | 10.89 | 10.89 | +0.12 (+1.11%) | 1,807,350 |
| 26 Sep 2023 | CNY | 10.67 | 10.86 | 10.4 | 10.77 | 10.77 | +0.05 (+0.47%) | 4,053,880 |
| 25 Sep 2023 | CNY | 10.76 | 10.88 | 10.61 | 10.72 | 10.72 | -0.05 (-0.46%) | 3,062,360 |
| 22 Sep 2023 | CNY | 10.51 | 10.83 | 10.49 | 10.77 | 10.77 | +0.2 (+1.89%) | 2,024,680 |
| 21 Sep 2023 | CNY | 10.81 | 10.81 | 10.5 | 10.57 | 10.57 | -0.18 (-1.67%) | 1,698,760 |
| 20 Sep 2023 | CNY | 10.78 | 10.95 | 10.73 | 10.75 | 10.75 | -0.08 (-0.74%) | 2,734,500 |
| 19 Sep 2023 | CNY | 10.97 | 11.01 | 10.7 | 10.83 | 10.83 | -0.15 (-1.37%) | 3,015,540 |
| 18 Sep 2023 | CNY | 10.76 | 11.02 | 10.25 | 10.98 | 10.98 | 0.0 (0.0%) | 6,140,620 |
| 15 Sep 2023 | CNY | 10.69 | 11.02 | 10.47 | 10.98 | 10.98 | +0.29 (+2.71%) | 4,638,570 |
| 14 Sep 2023 | CNY | 10.66 | 10.75 | 10.61 | 10.69 | 10.69 | -0.03 (-0.28%) | 1,189,900 |
| 13 Sep 2023 | CNY | 10.76 | 10.84 | 10.64 | 10.72 | 10.72 | -0.06 (-0.56%) | 1,587,780 |
| 12 Sep 2023 | CNY | 10.84 | 10.89 | 10.76 | 10.78 | 10.78 | -0.06 (-0.55%) | 1,029,240 |
| 11 Sep 2023 | CNY | 10.82 | 10.94 | 10.74 | 10.84 | 10.84 | +0.06 (+0.56%) | 1,237,490 |
| 8 Sep 2023 | CNY | 10.89 | 10.9 | 10.71 | 10.78 | 10.78 | -0.05 (-0.46%) | 1,353,050 |
| 7 Sep 2023 | CNY | 11.08 | 11.11 | 10.78 | 10.83 | 10.83 | -0.24 (-2.17%) | 1,468,650 |
| 6 Sep 2023 | CNY | 10.96 | 11.09 | 10.82 | 11.07 | 11.07 | +0.13 (+1.19%) | 1,536,580 |
| 5 Sep 2023 | CNY | 10.9 | 11 | 10.86 | 10.94 | 10.94 | +0.09 (+0.83%) | 1,380,240 |
| 4 Sep 2023 | CNY | 10.88 | 10.91 | 10.64 | 10.85 | 10.85 | +0.05 (+0.46%) | 2,575,650 |
| 1 Sep 2023 | CNY | 10.84 | 10.89 | 10.7 | 10.8 | 10.8 | -0.02 (-0.18%) | 1,758,680 |
| 31 Aug 2023 | CNY | 10.81 | 10.94 | 10.71 | 10.82 | 10.82 | +0.04 (+0.37%) | 1,823,060 |
| 30 Aug 2023 | CNY | 10.61 | 10.87 | 10.6 | 10.78 | 10.78 | +0.21 (+1.99%) | 1,639,140 |
| 29 Aug 2023 | CNY | 10.3 | 10.6 | 10.21 | 10.57 | 10.57 | +0.29 (+2.82%) | 2,309,520 |
| 28 Aug 2023 | CNY | 10.82 | 11 | 10.22 | 10.28 | 10.28 | -0.1 (-0.96%) | 3,710,840 |
| 25 Aug 2023 | CNY | 10.54 | 10.57 | 10.35 | 10.38 | 10.38 | -0.04 (-0.38%) | 1,680,530 |
| 24 Aug 2023 | CNY | 10.36 | 10.52 | 10.27 | 10.42 | 10.42 | +0.01 (+0.10%) | 1,527,780 |
| 23 Aug 2023 | CNY | 10.44 | 10.56 | 10.23 | 10.41 | 10.41 | +0.07 (+0.68%) | 3,002,400 |
| 22 Aug 2023 | CNY | 10.41 | 10.52 | 10.2 | 10.34 | 10.34 | -0.07 (-0.67%) | 1,627,590 |
| 21 Aug 2023 | CNY | 10.59 | 10.67 | 10.4 | 10.41 | 10.41 | -0.19 (-1.79%) | 2,219,600 |
| 18 Aug 2023 | CNY | 10.53 | 10.74 | 10.42 | 10.6 | 10.6 | +0.14 (+1.34%) | 2,739,640 |
| 17 Aug 2023 | CNY | 10.2 | 10.49 | 10.15 | 10.46 | 10.46 | +0.26 (+2.55%) | 2,675,800 |
