| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 9.98 | 10.22 | 9.95 | 10.13 | 10.13 | +0.1 (+1.00%) | 12,800,500 |
| 25 Sep 2023 | CNY | 10.29 | 10.32 | 9.97 | 10.03 | 10.03 | -0.11 (-1.08%) | 13,486,340 |
| 22 Sep 2023 | CNY | 9.81 | 10.16 | 9.81 | 10.14 | 10.14 | +0.3 (+3.05%) | 15,909,802 |
| 21 Sep 2023 | CNY | 9.8 | 9.94 | 9.76 | 9.84 | 9.84 | +0.02 (+0.20%) | 7,503,600 |
| 20 Sep 2023 | CNY | 9.8 | 10 | 9.8 | 9.82 | 9.82 | -0.03 (-0.30%) | 6,984,700 |
| 19 Sep 2023 | CNY | 9.91 | 10.07 | 9.82 | 9.85 | 9.85 | -0.16 (-1.60%) | 10,392,340 |
| 18 Sep 2023 | CNY | 9.9 | 10.12 | 9.82 | 10.01 | 10.01 | -0.01 (-0.10%) | 8,713,700 |
| 15 Sep 2023 | CNY | 10.13 | 10.19 | 9.98 | 10.02 | 10.02 | -0.07 (-0.69%) | 9,677,300 |
| 14 Sep 2023 | CNY | 10.17 | 10.21 | 10.02 | 10.09 | 10.09 | -0.08 (-0.79%) | 9,604,700 |
| 13 Sep 2023 | CNY | 10.38 | 10.42 | 10.02 | 10.17 | 10.17 | -0.24 (-2.31%) | 16,456,020 |
| 12 Sep 2023 | CNY | 10.55 | 10.59 | 10.38 | 10.41 | 10.41 | -0.2 (-1.89%) | 13,349,620 |
| 11 Sep 2023 | CNY | 10.6 | 10.73 | 10.4 | 10.61 | 10.61 | -0.08 (-0.75%) | 15,432,900 |
| 8 Sep 2023 | CNY | 10.57 | 10.75 | 10.18 | 10.69 | 10.69 | +0.03 (+0.28%) | 24,007,310 |
| 7 Sep 2023 | CNY | 10.51 | 10.95 | 10.49 | 10.66 | 10.66 | +0.03 (+0.28%) | 23,964,900 |
| 6 Sep 2023 | CNY | 10.9 | 10.9 | 10.38 | 10.63 | 10.63 | -0.4 (-3.63%) | 31,811,500 |
| 5 Sep 2023 | CNY | 11.28 | 11.28 | 11 | 11.03 | 11.03 | -0.41 (-3.58%) | 24,657,201 |
| 4 Sep 2023 | CNY | 11.28 | 11.44 | 11.04 | 11.44 | 11.44 | +0.25 (+2.23%) | 27,288,080 |
| 1 Sep 2023 | CNY | 11.93 | 11.99 | 11.11 | 11.19 | 11.19 | -0.72 (-6.05%) | 44,296,088 |
| 31 Aug 2023 | CNY | 12.16 | 12.19 | 11.8 | 11.91 | 11.91 | -0.5 (-4.03%) | 45,262,501 |
| 30 Aug 2023 | CNY | 11.78 | 12.79 | 11.4 | 12.41 | 12.41 | +0.52 (+4.37%) | 76,899,653 |
| 29 Aug 2023 | CNY | 10.88 | 12.12 | 10.88 | 11.89 | 11.89 | +0.77 (+6.92%) | 62,902,651 |
| 28 Aug 2023 | CNY | 13.35 | 13.35 | 11.07 | 11.12 | 11.12 | -0.6 (-5.12%) | 77,431,797 |
| 25 Aug 2023 | CNY | 11.03 | 12.07 | 10.88 | 11.72 | 11.72 | +0.43 (+3.81%) | 64,346,294 |
| 24 Aug 2023 | CNY | 11.76 | 11.87 | 10.96 | 11.29 | 11.29 | -0.34 (-2.92%) | 52,996,897 |
| 23 Aug 2023 | CNY | 11.7 | 11.88 | 11.52 | 11.63 | 11.63 | -0.4 (-3.33%) | 54,701,061 |
| 22 Aug 2023 | CNY | 10.99 | 12.03 | 10.98 | 12.03 | 12.03 | +1.21 (+11.18%) | 72,857,065 |
| 21 Aug 2023 | CNY | 10.72 | 11.06 | 10.72 | 10.82 | 10.82 | +0.01 (+0.09%) | 20,735,305 |
| 18 Aug 2023 | CNY | 11.14 | 11.36 | 10.78 | 10.81 | 10.81 | -0.34 (-3.05%) | 33,209,100 |
| 17 Aug 2023 | CNY | 11.02 | 11.36 | 11.01 | 11.15 | 11.15 | -0.23 (-2.02%) | 45,281,040 |
| 16 Aug 2023 | CNY | 10.8 | 11.7 | 10.64 | 11.38 | 11.38 | +0.51 (+4.69%) | 58,370,739 |
