| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 10.12 | 10.95 | 10.12 | 10.81 | 10.81 | +0.53 (+5.16%) | 36,373,952 |
| 27 Sep 2023 | CNY | 10.51 | 10.52 | 10.23 | 10.28 | 10.28 | -0.35 (-3.29%) | 23,555,958 |
| 26 Sep 2023 | CNY | 10.41 | 10.85 | 10.32 | 10.63 | 10.63 | +0.03 (+0.28%) | 30,837,349 |
| 25 Sep 2023 | CNY | 10.6 | 10.88 | 10.5 | 10.6 | 10.6 | 0.0 (0.0%) | 32,751,126 |
| 22 Sep 2023 | CNY | 10.51 | 10.64 | 10.21 | 10.6 | 10.6 | +0.07 (+0.66%) | 36,843,987 |
| 21 Sep 2023 | CNY | 10.01 | 10.93 | 9.91 | 10.53 | 10.53 | +0.44 (+4.36%) | 56,352,442 |
| 20 Sep 2023 | CNY | 9.51 | 10.36 | 9.51 | 10.09 | 10.09 | +0.5 (+5.21%) | 52,804,161 |
| 19 Sep 2023 | CNY | 10 | 10.06 | 9.53 | 9.59 | 9.59 | -0.41 (-4.10%) | 32,700,302 |
| 18 Sep 2023 | CNY | 10.39 | 10.54 | 9.94 | 10 | 10 | -0.55 (-5.21%) | 44,406,138 |
| 15 Sep 2023 | CNY | 11.06 | 11.2 | 10.5 | 10.55 | 10.55 | -0.84 (-7.37%) | 67,572,522 |
| 14 Sep 2023 | CNY | 10.79 | 12.08 | 10.79 | 11.39 | 11.39 | +1.13 (+11.01%) | 98,962,968 |
| 13 Sep 2023 | CNY | 10.71 | 10.85 | 10.1 | 10.26 | 10.26 | -0.68 (-6.22%) | 37,577,919 |
| 12 Sep 2023 | CNY | 10.82 | 11.18 | 10.6 | 10.94 | 10.94 | -0.47 (-4.12%) | 53,307,521 |
| 11 Sep 2023 | CNY | 10.55 | 12 | 10.05 | 11.41 | 11.41 | +1.02 (+9.82%) | 69,106,935 |
| 8 Sep 2023 | CNY | 9.67 | 10.61 | 9.5 | 10.39 | 10.39 | +0.72 (+7.45%) | 33,476,357 |
| 7 Sep 2023 | CNY | 9.78 | 10.14 | 9.67 | 9.67 | 9.67 | -0.25 (-2.52%) | 12,389,400 |
| 6 Sep 2023 | CNY | 9.58 | 9.99 | 9.45 | 9.92 | 9.92 | +0.31 (+3.23%) | 14,994,600 |
| 5 Sep 2023 | CNY | 9.63 | 9.89 | 9.56 | 9.61 | 9.61 | +0.05 (+0.52%) | 8,292,068 |
| 4 Sep 2023 | CNY | 9.43 | 9.56 | 9.37 | 9.56 | 9.56 | +0.17 (+1.81%) | 6,183,700 |
| 1 Sep 2023 | CNY | 9.48 | 9.56 | 9.33 | 9.39 | 9.39 | -0.07 (-0.74%) | 5,068,202 |
| 31 Aug 2023 | CNY | 9.45 | 9.52 | 9.36 | 9.46 | 9.46 | -0.03 (-0.32%) | 7,426,547 |
| 30 Aug 2023 | CNY | 9.38 | 9.59 | 9.35 | 9.49 | 9.49 | +0.37 (+4.06%) | 11,794,939 |
| 29 Aug 2023 | CNY | 8.7 | 9.14 | 8.68 | 9.12 | 9.12 | +0.37 (+4.23%) | 7,977,760 |
| 28 Aug 2023 | CNY | 9.08 | 9.23 | 8.72 | 8.75 | 8.75 | +0.12 (+1.39%) | 6,115,802 |
| 25 Aug 2023 | CNY | 8.97 | 8.97 | 8.57 | 8.63 | 8.63 | -0.31 (-3.47%) | 5,277,625 |
| 24 Aug 2023 | CNY | 9.08 | 9.13 | 8.93 | 8.94 | 8.94 | -0.07 (-0.78%) | 3,811,550 |
| 23 Aug 2023 | CNY | 9.18 | 9.19 | 8.99 | 9.01 | 9.01 | -0.12 (-1.31%) | 4,149,000 |
| 22 Aug 2023 | CNY | 9 | 9.18 | 8.9 | 9.13 | 9.13 | +0.25 (+2.82%) | 5,853,100 |
| 21 Aug 2023 | CNY | 8.88 | 9.08 | 8.82 | 8.88 | 8.88 | 0.0 (0.0%) | 4,294,462 |
| 18 Aug 2023 | CNY | 9.21 | 9.28 | 8.87 | 8.88 | 8.88 | -0.31 (-3.37%) | 4,329,400 |
