| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 10.13 | 10.35 | 10.02 | 10.24 | 10.24 | +0.1 (+0.99%) | 4,928,085 |
| 26 Sep 2023 | CNY | 10.04 | 10.26 | 10 | 10.14 | 10.14 | +0.1 (+1.00%) | 5,657,269 |
| 25 Sep 2023 | CNY | 10.2 | 10.27 | 9.98 | 10.04 | 10.04 | -0.15 (-1.47%) | 4,679,850 |
| 22 Sep 2023 | CNY | 9.79 | 10.19 | 9.72 | 10.19 | 10.19 | +0.4 (+4.09%) | 6,775,069 |
| 21 Sep 2023 | CNY | 9.86 | 9.99 | 9.75 | 9.79 | 9.79 | -0.01 (-0.10%) | 3,148,650 |
| 20 Sep 2023 | CNY | 9.92 | 10.06 | 9.8 | 9.8 | 9.8 | -0.11 (-1.11%) | 3,259,500 |
| 19 Sep 2023 | CNY | 10.12 | 10.12 | 9.89 | 9.91 | 9.91 | -0.21 (-2.08%) | 3,524,500 |
| 18 Sep 2023 | CNY | 10.03 | 10.21 | 9.88 | 10.12 | 10.12 | +0.06 (+0.60%) | 3,114,610 |
| 15 Sep 2023 | CNY | 10.23 | 10.28 | 9.99 | 10.06 | 10.06 | -0.17 (-1.66%) | 4,576,100 |
| 14 Sep 2023 | CNY | 10.35 | 10.36 | 10.14 | 10.23 | 10.23 | -0.1 (-0.97%) | 4,332,100 |
| 13 Sep 2023 | CNY | 10.7 | 10.75 | 10.28 | 10.33 | 10.33 | -0.45 (-4.17%) | 6,494,700 |
| 12 Sep 2023 | CNY | 10.98 | 11.03 | 10.75 | 10.78 | 10.78 | -0.22 (-2%) | 4,725,600 |
| 11 Sep 2023 | CNY | 10.86 | 11.1 | 10.82 | 11 | 11 | +0.17 (+1.57%) | 6,167,800 |
| 8 Sep 2023 | CNY | 10.93 | 11.07 | 10.63 | 10.83 | 10.83 | -0.24 (-2.17%) | 8,286,703 |
| 7 Sep 2023 | CNY | 10.93 | 11.24 | 10.91 | 11.07 | 11.07 | +0.1 (+0.91%) | 10,019,650 |
| 6 Sep 2023 | CNY | 10.74 | 10.99 | 10.55 | 10.97 | 10.97 | +0.19 (+1.76%) | 5,605,980 |
| 5 Sep 2023 | CNY | 10.74 | 10.89 | 10.72 | 10.78 | 10.78 | -0.05 (-0.46%) | 3,385,130 |
| 4 Sep 2023 | CNY | 10.78 | 10.89 | 10.63 | 10.83 | 10.83 | +0.12 (+1.12%) | 3,842,200 |
| 1 Sep 2023 | CNY | 10.86 | 10.94 | 10.64 | 10.71 | 10.71 | -0.16 (-1.47%) | 3,664,000 |
| 31 Aug 2023 | CNY | 10.99 | 10.99 | 10.81 | 10.87 | 10.87 | -0.17 (-1.54%) | 4,527,050 |
| 30 Aug 2023 | CNY | 10.6 | 11.09 | 10.55 | 11.04 | 11.04 | +0.4 (+3.76%) | 8,997,315 |
| 29 Aug 2023 | CNY | 10.05 | 10.68 | 10.03 | 10.64 | 10.64 | +0.44 (+4.31%) | 7,107,250 |
| 28 Aug 2023 | CNY | 10.7 | 10.79 | 10.17 | 10.2 | 10.2 | +0.07 (+0.69%) | 5,402,050 |
| 25 Aug 2023 | CNY | 10.61 | 10.73 | 10.11 | 10.13 | 10.13 | -0.57 (-5.33%) | 6,044,580 |
| 24 Aug 2023 | CNY | 10.58 | 10.85 | 10.58 | 10.7 | 10.7 | +0.16 (+1.52%) | 6,510,731 |
| 23 Aug 2023 | CNY | 10.67 | 10.8 | 10.53 | 10.54 | 10.54 | -0.21 (-1.95%) | 4,855,903 |
| 22 Aug 2023 | CNY | 10.47 | 10.78 | 10.41 | 10.75 | 10.75 | +0.33 (+3.17%) | 7,061,300 |
| 21 Aug 2023 | CNY | 10.28 | 10.78 | 10.27 | 10.42 | 10.42 | +0.09 (+0.87%) | 5,119,750 |
| 18 Aug 2023 | CNY | 10.75 | 10.8 | 10.32 | 10.33 | 10.33 | -0.44 (-4.09%) | 5,249,800 |
| 17 Aug 2023 | CNY | 10.5 | 10.78 | 10.4 | 10.77 | 10.77 | +0.23 (+2.18%) | 4,357,500 |
