| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2023 | CNY | 11.06 | 11.06 | 10.54 | 10.55 | 10.55 | -0.57 (-5.13%) | 6,171,010 |
| 12 Oct 2023 | CNY | 10.83 | 11.37 | 10.68 | 11.12 | 11.12 | +0.42 (+3.93%) | 8,070,581 |
| 11 Oct 2023 | CNY | 10.76 | 10.87 | 10.63 | 10.7 | 10.7 | -0.06 (-0.56%) | 5,674,537 |
| 10 Oct 2023 | CNY | 11.58 | 11.78 | 10.75 | 10.76 | 10.76 | -0.44 (-3.93%) | 10,599,159 |
| 9 Oct 2023 | CNY | 11.32 | 11.4 | 11.15 | 11.2 | 11.2 | -0.12 (-1.06%) | 3,817,558 |
| 28 Sep 2023 | CNY | 11.21 | 11.37 | 11.18 | 11.32 | 11.32 | +0.18 (+1.62%) | 2,880,151 |
| 27 Sep 2023 | CNY | 11.08 | 11.36 | 10.93 | 11.14 | 11.14 | +0.12 (+1.09%) | 3,857,710 |
| 26 Sep 2023 | CNY | 11.15 | 11.24 | 11 | 11.02 | 11.02 | -0.16 (-1.43%) | 2,693,018 |
| 25 Sep 2023 | CNY | 11.26 | 11.42 | 11.05 | 11.18 | 11.18 | -0.11 (-0.97%) | 3,873,259 |
| 22 Sep 2023 | CNY | 10.92 | 11.32 | 10.92 | 11.29 | 11.29 | +0.32 (+2.92%) | 3,999,771 |
| 21 Sep 2023 | CNY | 11.01 | 11.23 | 10.9 | 10.97 | 10.97 | -0.08 (-0.72%) | 3,014,293 |
| 20 Sep 2023 | CNY | 11.3 | 11.38 | 11.03 | 11.05 | 11.05 | -0.09 (-0.81%) | 3,820,290 |
| 19 Sep 2023 | CNY | 11.39 | 11.42 | 11.11 | 11.14 | 11.14 | -0.29 (-2.54%) | 3,575,376 |
| 18 Sep 2023 | CNY | 11.27 | 11.59 | 11.18 | 11.43 | 11.43 | +0.13 (+1.15%) | 4,448,240 |
| 15 Sep 2023 | CNY | 11.34 | 11.75 | 11.27 | 11.3 | 11.3 | +0.05 (+0.44%) | 6,693,828 |
| 14 Sep 2023 | CNY | 11.27 | 11.4 | 11.1 | 11.25 | 11.25 | -0.06 (-0.53%) | 3,708,324 |
| 13 Sep 2023 | CNY | 11.47 | 11.59 | 11.19 | 11.31 | 11.31 | -0.21 (-1.82%) | 5,123,026 |
| 12 Sep 2023 | CNY | 11.32 | 11.62 | 11.23 | 11.52 | 11.52 | +0.18 (+1.59%) | 5,377,581 |
| 11 Sep 2023 | CNY | 11.24 | 11.44 | 11.07 | 11.34 | 11.34 | +0.1 (+0.89%) | 8,882,069 |
| 8 Sep 2023 | CNY | 12.3 | 12.3 | 10.89 | 11.24 | 11.24 | -0.86 (-7.11%) | 15,382,681 |
| 7 Sep 2023 | CNY | 12.49 | 12.59 | 12.08 | 12.1 | 12.1 | -0.44 (-3.51%) | 7,324,544 |
| 6 Sep 2023 | CNY | 12.31 | 12.57 | 12.12 | 12.54 | 12.54 | +0.23 (+1.87%) | 13,150,506 |
| 5 Sep 2023 | CNY | 12.1 | 12.49 | 11.97 | 12.31 | 12.31 | +0.25 (+2.07%) | 15,647,164 |
| 4 Sep 2023 | CNY | 12.25 | 12.5 | 11.86 | 12.06 | 12.06 | +0.22 (+1.86%) | 11,014,751 |
| 1 Sep 2023 | CNY | 11.73 | 11.96 | 11.68 | 11.84 | 11.84 | +0.1 (+0.85%) | 6,169,697 |
| 31 Aug 2023 | CNY | 11.94 | 11.99 | 11.68 | 11.74 | 11.74 | -0.2 (-1.68%) | 7,656,320 |
| 30 Aug 2023 | CNY | 11.88 | 12.15 | 11.68 | 11.94 | 11.94 | +0.06 (+0.51%) | 15,647,107 |
| 29 Aug 2023 | CNY | 10.95 | 11.88 | 10.8 | 11.88 | 11.88 | +1.08 (+10%) | 13,218,465 |
| 28 Aug 2023 | CNY | 11.26 | 11.26 | 10.77 | 10.8 | 10.8 | +0.12 (+1.12%) | 8,044,089 |
| 25 Aug 2023 | CNY | 10.95 | 11.02 | 10.56 | 10.68 | 10.68 | -0.41 (-3.70%) | 8,516,949 |
