| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 10.46 | 10.67 | 10.41 | 10.62 | 10.62 | +0.05 (+0.47%) | 10,553,778 |
| 28 Sep 2023 | CNY | 10.4 | 10.63 | 10.4 | 10.57 | 10.57 | +0.18 (+1.73%) | 8,011,973 |
| 27 Sep 2023 | CNY | 10.25 | 10.57 | 10.25 | 10.39 | 10.39 | +0.09 (+0.87%) | 9,372,780 |
| 26 Sep 2023 | CNY | 10.38 | 10.42 | 10.26 | 10.3 | 10.3 | -0.11 (-1.06%) | 5,268,337 |
| 25 Sep 2023 | CNY | 10.48 | 10.55 | 10.39 | 10.41 | 10.41 | -0.15 (-1.42%) | 5,807,240 |
| 22 Sep 2023 | CNY | 10.25 | 10.58 | 10.22 | 10.56 | 10.56 | +0.29 (+2.82%) | 8,601,050 |
| 21 Sep 2023 | CNY | 10.28 | 10.41 | 10.22 | 10.27 | 10.27 | -0.04 (-0.39%) | 6,995,036 |
| 20 Sep 2023 | CNY | 10.43 | 10.49 | 10.28 | 10.31 | 10.31 | -0.17 (-1.62%) | 9,990,915 |
| 19 Sep 2023 | CNY | 10.63 | 10.67 | 10.38 | 10.48 | 10.48 | -0.19 (-1.78%) | 10,267,358 |
| 18 Sep 2023 | CNY | 10.63 | 10.84 | 10.45 | 10.67 | 10.67 | -0.02 (-0.19%) | 9,004,699 |
| 15 Sep 2023 | CNY | 10.81 | 10.83 | 10.57 | 10.69 | 10.69 | -0.06 (-0.56%) | 10,123,867 |
| 14 Sep 2023 | CNY | 10.74 | 10.85 | 10.61 | 10.75 | 10.75 | -0.06 (-0.56%) | 9,775,840 |
| 13 Sep 2023 | CNY | 10.94 | 11 | 10.7 | 10.81 | 10.81 | -0.23 (-2.08%) | 15,990,721 |
| 12 Sep 2023 | CNY | 10.97 | 11.1 | 10.97 | 11.04 | 11.04 | +0.02 (+0.18%) | 11,971,651 |
| 11 Sep 2023 | CNY | 11.25 | 11.26 | 10.96 | 11.02 | 11.02 | -0.2 (-1.78%) | 26,716,163 |
| 8 Sep 2023 | CNY | 11.14 | 11.53 | 11.05 | 11.22 | 11.22 | +0.05 (+0.45%) | 32,187,334 |
| 7 Sep 2023 | CNY | 11.99 | 12.2 | 11.11 | 11.17 | 11.17 | -0.5 (-4.28%) | 60,586,059 |
| 6 Sep 2023 | CNY | 11.05 | 11.73 | 10.98 | 11.67 | 11.67 | +0.45 (+4.01%) | 42,458,969 |
| 5 Sep 2023 | CNY | 11.53 | 11.95 | 11.03 | 11.22 | 11.22 | +0.32 (+2.94%) | 35,768,643 |
| 4 Sep 2023 | CNY | 10.66 | 10.92 | 10.51 | 10.9 | 10.9 | +0.37 (+3.51%) | 17,139,531 |
| 1 Sep 2023 | CNY | 10.74 | 10.78 | 10.51 | 10.53 | 10.53 | -0.26 (-2.41%) | 14,956,559 |
| 31 Aug 2023 | CNY | 10.47 | 10.99 | 10.35 | 10.79 | 10.79 | +0.27 (+2.57%) | 23,137,580 |
| 30 Aug 2023 | CNY | 10.46 | 10.67 | 10.3 | 10.52 | 10.52 | +0.05 (+0.48%) | 15,535,819 |
| 29 Aug 2023 | CNY | 10.11 | 10.51 | 10.08 | 10.47 | 10.47 | +0.41 (+4.08%) | 15,760,197 |
| 28 Aug 2023 | CNY | 10.48 | 10.5 | 10.03 | 10.06 | 10.06 | +0.2 (+2.03%) | 15,792,695 |
| 25 Aug 2023 | CNY | 10.4 | 10.4 | 9.8 | 9.86 | 9.86 | -0.7 (-6.63%) | 19,154,615 |
| 24 Aug 2023 | CNY | 10.26 | 10.69 | 10.19 | 10.56 | 10.56 | +0.36 (+3.53%) | 10,570,590 |
| 23 Aug 2023 | CNY | 10.2 | 10.38 | 10.03 | 10.2 | 10.2 | -0.03 (-0.29%) | 8,254,962 |
| 22 Aug 2023 | CNY | 10.3 | 10.38 | 10.01 | 10.23 | 10.23 | -0.01 (-0.10%) | 6,910,061 |
| 21 Aug 2023 | CNY | 10.38 | 10.5 | 10.23 | 10.24 | 10.24 | -0.14 (-1.35%) | 5,560,580 |
