| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 10 | 10.18 | 9.87 | 10.04 | 10.04 | +0.05 (+0.50%) | 9,509,000 |
| 9 Oct 2023 | CNY | 9.92 | 10.23 | 9.69 | 9.99 | 9.99 | +0.42 (+4.39%) | 13,932,550 |
| 28 Sep 2023 | CNY | 9.49 | 9.65 | 9.41 | 9.57 | 9.57 | +0.15 (+1.59%) | 2,509,808 |
| 27 Sep 2023 | CNY | 9.32 | 9.52 | 9.21 | 9.42 | 9.42 | +0.15 (+1.62%) | 2,887,200 |
| 26 Sep 2023 | CNY | 9.24 | 9.36 | 9.22 | 9.27 | 9.27 | -0.04 (-0.43%) | 1,992,400 |
| 25 Sep 2023 | CNY | 9.39 | 9.47 | 9.27 | 9.31 | 9.31 | -0.08 (-0.85%) | 2,299,750 |
| 22 Sep 2023 | CNY | 9.1 | 9.4 | 9.06 | 9.39 | 9.39 | +0.29 (+3.19%) | 2,371,700 |
| 21 Sep 2023 | CNY | 9.09 | 9.24 | 9.09 | 9.1 | 9.1 | -0.06 (-0.66%) | 1,481,600 |
| 20 Sep 2023 | CNY | 9.2 | 9.33 | 9.14 | 9.16 | 9.16 | -0.06 (-0.65%) | 1,628,800 |
| 19 Sep 2023 | CNY | 9.47 | 9.5 | 9.21 | 9.22 | 9.22 | -0.25 (-2.64%) | 2,294,800 |
| 18 Sep 2023 | CNY | 9.31 | 9.63 | 9.23 | 9.47 | 9.47 | +0.17 (+1.83%) | 3,296,950 |
| 15 Sep 2023 | CNY | 9.25 | 9.39 | 9.21 | 9.3 | 9.3 | +0.05 (+0.54%) | 1,823,700 |
| 14 Sep 2023 | CNY | 9.42 | 9.42 | 9.2 | 9.25 | 9.25 | -0.12 (-1.28%) | 1,827,500 |
| 13 Sep 2023 | CNY | 9.5 | 9.56 | 9.29 | 9.37 | 9.37 | -0.13 (-1.37%) | 2,146,850 |
| 12 Sep 2023 | CNY | 9.59 | 9.63 | 9.46 | 9.5 | 9.5 | -0.09 (-0.94%) | 2,244,750 |
| 11 Sep 2023 | CNY | 9.72 | 9.72 | 9.51 | 9.59 | 9.59 | -0.04 (-0.42%) | 3,143,100 |
| 8 Sep 2023 | CNY | 9.47 | 9.7 | 9.47 | 9.63 | 9.63 | +0.1 (+1.05%) | 2,274,400 |
| 7 Sep 2023 | CNY | 9.85 | 9.85 | 9.52 | 9.53 | 9.53 | -0.24 (-2.46%) | 3,041,700 |
| 6 Sep 2023 | CNY | 9.56 | 9.81 | 9.46 | 9.77 | 9.77 | +0.2 (+2.09%) | 4,157,902 |
| 5 Sep 2023 | CNY | 9.48 | 9.65 | 9.48 | 9.57 | 9.57 | -0.01 (-0.10%) | 2,330,648 |
| 4 Sep 2023 | CNY | 9.56 | 9.6 | 9.4 | 9.58 | 9.58 | +0.2 (+2.13%) | 3,451,250 |
| 1 Sep 2023 | CNY | 9.42 | 9.5 | 9.33 | 9.38 | 9.38 | -0.03 (-0.32%) | 2,146,100 |
| 31 Aug 2023 | CNY | 9.53 | 9.57 | 9.36 | 9.41 | 9.41 | -0.12 (-1.26%) | 2,783,900 |
| 30 Aug 2023 | CNY | 9.35 | 9.63 | 9.31 | 9.53 | 9.53 | +0.26 (+2.80%) | 4,982,600 |
| 29 Aug 2023 | CNY | 8.83 | 9.3 | 8.83 | 9.27 | 9.27 | +0.42 (+4.75%) | 5,658,622 |
| 28 Aug 2023 | CNY | 9.18 | 9.27 | 8.84 | 8.85 | 8.85 | +0.22 (+2.55%) | 6,088,800 |
| 25 Aug 2023 | CNY | 8.65 | 8.85 | 8.56 | 8.63 | 8.63 | -0.11 (-1.26%) | 3,072,800 |
| 24 Aug 2023 | CNY | 8.94 | 8.96 | 8.65 | 8.74 | 8.74 | -0.13 (-1.47%) | 3,677,500 |
| 23 Aug 2023 | CNY | 9.05 | 9.15 | 8.82 | 8.87 | 8.87 | -0.24 (-2.63%) | 4,407,450 |
| 22 Aug 2023 | CNY | 9.4 | 9.5 | 8.9 | 9.11 | 9.11 | -0.34 (-3.60%) | 7,784,150 |
