| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 11.34 | 11.44 | 11.12 | 11.17 | 11.17 | -0.16 (-1.41%) | 4,445,000 |
| 13 Oct 2023 | CNY | 11.28 | 11.42 | 11.2 | 11.33 | 11.33 | +0.05 (+0.44%) | 5,364,000 |
| 12 Oct 2023 | CNY | 11.1 | 11.34 | 11.1 | 11.28 | 11.28 | +0.21 (+1.90%) | 7,203,960 |
| 11 Oct 2023 | CNY | 11.11 | 11.36 | 11.04 | 11.07 | 11.07 | -0.02 (-0.18%) | 10,547,800 |
| 10 Oct 2023 | CNY | 11.33 | 11.37 | 11.08 | 11.09 | 11.09 | -0.24 (-2.12%) | 5,486,730 |
| 9 Oct 2023 | CNY | 11.43 | 11.47 | 11.23 | 11.33 | 11.33 | -0.1 (-0.87%) | 4,137,100 |
| 28 Sep 2023 | CNY | 11.5 | 11.59 | 11.42 | 11.43 | 11.43 | -0.1 (-0.87%) | 4,120,550 |
| 27 Sep 2023 | CNY | 11.23 | 11.57 | 11.21 | 11.53 | 11.53 | +0.31 (+2.76%) | 5,987,130 |
| 26 Sep 2023 | CNY | 11.36 | 11.36 | 11.19 | 11.22 | 11.22 | -0.13 (-1.15%) | 4,146,320 |
| 25 Sep 2023 | CNY | 11.27 | 11.44 | 11.21 | 11.35 | 11.35 | +0.04 (+0.35%) | 6,945,100 |
| 22 Sep 2023 | CNY | 11.28 | 11.34 | 11.05 | 11.31 | 11.31 | +0.05 (+0.44%) | 6,293,030 |
| 21 Sep 2023 | CNY | 11.47 | 11.49 | 11.22 | 11.26 | 11.26 | -0.19 (-1.66%) | 5,686,900 |
| 20 Sep 2023 | CNY | 11.66 | 11.73 | 11.45 | 11.45 | 11.45 | -0.23 (-1.97%) | 5,087,000 |
| 19 Sep 2023 | CNY | 11.77 | 11.93 | 11.6 | 11.68 | 11.68 | -0.08 (-0.68%) | 5,476,900 |
| 18 Sep 2023 | CNY | 11.75 | 11.85 | 11.65 | 11.76 | 11.76 | -0.02 (-0.17%) | 6,148,710 |
| 15 Sep 2023 | CNY | 11.66 | 11.83 | 11.64 | 11.78 | 11.78 | +0.16 (+1.38%) | 4,908,790 |
| 14 Sep 2023 | CNY | 11.62 | 11.65 | 11.53 | 11.62 | 11.62 | +0.01 (+0.09%) | 2,860,600 |
| 13 Sep 2023 | CNY | 11.75 | 11.78 | 11.52 | 11.61 | 11.61 | -0.17 (-1.44%) | 5,410,500 |
| 12 Sep 2023 | CNY | 11.66 | 11.88 | 11.62 | 11.78 | 11.78 | +0.15 (+1.29%) | 4,589,500 |
| 11 Sep 2023 | CNY | 11.48 | 11.66 | 11.47 | 11.63 | 11.63 | +0.15 (+1.31%) | 5,552,080 |
| 8 Sep 2023 | CNY | 11.52 | 11.57 | 11.43 | 11.48 | 11.48 | +0.01 (+0.09%) | 2,719,400 |
| 7 Sep 2023 | CNY | 11.61 | 11.62 | 11.46 | 11.47 | 11.47 | -0.11 (-0.95%) | 2,132,600 |
| 6 Sep 2023 | CNY | 11.61 | 11.61 | 11.5 | 11.58 | 11.58 | 0.0 (0.0%) | 2,050,210 |
| 5 Sep 2023 | CNY | 11.58 | 11.65 | 11.56 | 11.58 | 11.58 | -0.02 (-0.17%) | 2,564,710 |
| 4 Sep 2023 | CNY | 11.62 | 11.69 | 11.57 | 11.6 | 11.6 | +0.01 (+0.09%) | 4,360,610 |
| 1 Sep 2023 | CNY | 11.57 | 11.64 | 11.52 | 11.59 | 11.59 | +0.02 (+0.17%) | 2,121,780 |
| 31 Aug 2023 | CNY | 11.45 | 11.6 | 11.35 | 11.57 | 11.57 | +0.09 (+0.78%) | 3,944,100 |
| 30 Aug 2023 | CNY | 11.43 | 11.56 | 11.42 | 11.48 | 11.48 | +0.03 (+0.26%) | 3,850,430 |
| 29 Aug 2023 | CNY | 11.17 | 11.46 | 11.14 | 11.45 | 11.45 | +0.27 (+2.42%) | 4,561,300 |
| 28 Aug 2023 | CNY | 11.54 | 11.66 | 11.14 | 11.18 | 11.18 | 0.0 (0.0%) | 5,411,000 |
