| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.78 | 10.78 | 10.28 | 10.33 | 10.33 | -0.35 (-3.28%) | 6,676,100 |
| 13 Oct 2023 | CNY | 10.75 | 10.83 | 10.62 | 10.68 | 10.68 | -0.15 (-1.39%) | 4,054,300 |
| 12 Oct 2023 | CNY | 10.66 | 10.85 | 10.57 | 10.83 | 10.83 | +0.19 (+1.79%) | 6,307,440 |
| 11 Oct 2023 | CNY | 10.68 | 10.8 | 10.56 | 10.64 | 10.64 | +0.04 (+0.38%) | 5,066,950 |
| 10 Oct 2023 | CNY | 10.58 | 10.7 | 10.52 | 10.6 | 10.6 | +0.02 (+0.19%) | 3,827,180 |
| 9 Oct 2023 | CNY | 10.6 | 10.68 | 10.49 | 10.58 | 10.58 | -0.01 (-0.09%) | 3,260,350 |
| 28 Sep 2023 | CNY | 10.63 | 10.79 | 10.5 | 10.59 | 10.59 | +0.09 (+0.86%) | 5,428,900 |
| 27 Sep 2023 | CNY | 10.48 | 10.71 | 10.35 | 10.5 | 10.5 | +0.08 (+0.77%) | 5,397,070 |
| 26 Sep 2023 | CNY | 10.52 | 10.56 | 10.37 | 10.42 | 10.42 | -0.1 (-0.95%) | 3,833,400 |
| 25 Sep 2023 | CNY | 10.54 | 10.62 | 10.37 | 10.52 | 10.52 | -0.05 (-0.47%) | 5,267,030 |
| 22 Sep 2023 | CNY | 10 | 10.6 | 9.98 | 10.57 | 10.57 | +0.55 (+5.49%) | 8,277,560 |
| 21 Sep 2023 | CNY | 10.04 | 10.12 | 10.01 | 10.02 | 10.02 | -0.04 (-0.40%) | 2,990,670 |
| 20 Sep 2023 | CNY | 10.18 | 10.23 | 10.05 | 10.06 | 10.06 | -0.12 (-1.18%) | 2,899,100 |
| 19 Sep 2023 | CNY | 10.4 | 10.49 | 10.13 | 10.18 | 10.18 | -0.25 (-2.40%) | 4,386,240 |
| 18 Sep 2023 | CNY | 10.12 | 10.59 | 10.03 | 10.43 | 10.43 | +0.21 (+2.05%) | 7,061,350 |
| 15 Sep 2023 | CNY | 10.33 | 10.37 | 10.03 | 10.22 | 10.22 | -0.1 (-0.97%) | 5,545,150 |
| 14 Sep 2023 | CNY | 10.43 | 10.49 | 10.22 | 10.32 | 10.32 | -0.14 (-1.34%) | 4,566,850 |
| 13 Sep 2023 | CNY | 10.76 | 10.83 | 10.35 | 10.46 | 10.46 | -0.32 (-2.97%) | 5,896,700 |
| 12 Sep 2023 | CNY | 10.7 | 10.83 | 10.59 | 10.78 | 10.78 | +0.07 (+0.65%) | 5,314,560 |
| 11 Sep 2023 | CNY | 10.4 | 10.75 | 10.33 | 10.71 | 10.71 | +0.31 (+2.98%) | 6,422,730 |
| 8 Sep 2023 | CNY | 10.5 | 10.55 | 10.4 | 10.4 | 10.4 | -0.02 (-0.19%) | 2,998,400 |
| 7 Sep 2023 | CNY | 10.94 | 10.96 | 10.42 | 10.42 | 10.42 | -0.46 (-4.23%) | 7,279,300 |
| 6 Sep 2023 | CNY | 10.72 | 10.9 | 10.49 | 10.88 | 10.88 | +0.16 (+1.49%) | 6,746,020 |
| 5 Sep 2023 | CNY | 10.68 | 10.8 | 10.6 | 10.72 | 10.72 | +0.04 (+0.37%) | 5,014,160 |
| 4 Sep 2023 | CNY | 10.46 | 10.72 | 10.36 | 10.68 | 10.68 | +0.23 (+2.20%) | 4,812,410 |
| 1 Sep 2023 | CNY | 10.57 | 10.68 | 10.41 | 10.45 | 10.45 | -0.15 (-1.42%) | 4,353,250 |
| 31 Aug 2023 | CNY | 10.96 | 10.97 | 10.53 | 10.6 | 10.6 | -0.31 (-2.84%) | 6,447,640 |
| 30 Aug 2023 | CNY | 10.75 | 11.18 | 10.73 | 10.91 | 10.91 | +0.04 (+0.37%) | 7,485,100 |
| 29 Aug 2023 | CNY | 10.25 | 10.88 | 10.22 | 10.87 | 10.87 | +0.63 (+6.15%) | 9,199,920 |
| 28 Aug 2023 | CNY | 10.88 | 10.97 | 10.17 | 10.24 | 10.24 | -0.04 (-0.39%) | 6,454,350 |
