| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.19 | 10.33 | 10.06 | 10.11 | 10.11 | -0.09 (-0.88%) | 2,805,240 |
| 13 Oct 2023 | CNY | 10.3 | 10.34 | 10.17 | 10.2 | 10.2 | -0.15 (-1.45%) | 1,983,800 |
| 12 Oct 2023 | CNY | 10.12 | 10.37 | 10.08 | 10.35 | 10.35 | +0.22 (+2.17%) | 2,496,240 |
| 11 Oct 2023 | CNY | 10.12 | 10.23 | 10.09 | 10.13 | 10.13 | +0.06 (+0.60%) | 2,796,660 |
| 10 Oct 2023 | CNY | 10.06 | 10.2 | 10.03 | 10.07 | 10.07 | 0.0 (0.0%) | 2,138,660 |
| 9 Oct 2023 | CNY | 10.1 | 10.18 | 10.02 | 10.07 | 10.07 | -0.07 (-0.69%) | 2,424,700 |
| 28 Sep 2023 | CNY | 10.25 | 10.38 | 10.1 | 10.14 | 10.14 | -0.11 (-1.07%) | 4,490,830 |
| 27 Sep 2023 | CNY | 10.3 | 10.48 | 10.18 | 10.25 | 10.25 | -0.02 (-0.19%) | 3,323,750 |
| 26 Sep 2023 | CNY | 10.3 | 10.4 | 10.21 | 10.27 | 10.27 | -0.11 (-1.06%) | 2,119,650 |
| 25 Sep 2023 | CNY | 10.4 | 10.5 | 10.24 | 10.38 | 10.38 | -0.01 (-0.10%) | 3,307,250 |
| 22 Sep 2023 | CNY | 10.3 | 10.41 | 10.15 | 10.39 | 10.39 | +0.19 (+1.86%) | 4,235,300 |
| 21 Sep 2023 | CNY | 10.49 | 10.49 | 10.11 | 10.2 | 10.2 | -0.21 (-2.02%) | 4,485,170 |
| 20 Sep 2023 | CNY | 10.53 | 10.64 | 10.38 | 10.41 | 10.41 | -0.21 (-1.98%) | 1,976,300 |
| 19 Sep 2023 | CNY | 10.66 | 10.7 | 10.54 | 10.62 | 10.62 | -0.01 (-0.09%) | 1,660,350 |
| 18 Sep 2023 | CNY | 10.53 | 10.71 | 10.45 | 10.63 | 10.63 | +0.04 (+0.38%) | 1,744,980 |
| 15 Sep 2023 | CNY | 10.71 | 10.76 | 10.51 | 10.59 | 10.59 | -0.07 (-0.66%) | 2,593,450 |
| 14 Sep 2023 | CNY | 10.72 | 10.85 | 10.6 | 10.66 | 10.66 | -0.06 (-0.56%) | 1,824,200 |
| 13 Sep 2023 | CNY | 10.83 | 10.9 | 10.61 | 10.72 | 10.72 | -0.1 (-0.92%) | 1,903,050 |
| 12 Sep 2023 | CNY | 10.85 | 10.88 | 10.71 | 10.82 | 10.82 | -0.03 (-0.28%) | 1,247,050 |
| 11 Sep 2023 | CNY | 10.63 | 10.89 | 10.6 | 10.85 | 10.85 | +0.22 (+2.07%) | 2,685,260 |
| 8 Sep 2023 | CNY | 10.77 | 10.79 | 10.6 | 10.63 | 10.63 | -0.08 (-0.75%) | 1,908,390 |
| 7 Sep 2023 | CNY | 10.87 | 10.93 | 10.65 | 10.71 | 10.71 | -0.16 (-1.47%) | 3,269,460 |
| 6 Sep 2023 | CNY | 10.82 | 10.9 | 10.77 | 10.87 | 10.87 | -0.01 (-0.09%) | 2,367,920 |
| 5 Sep 2023 | CNY | 10.82 | 10.9 | 10.74 | 10.88 | 10.88 | 0.0 (0.0%) | 1,808,490 |
| 4 Sep 2023 | CNY | 10.8 | 10.92 | 10.71 | 10.88 | 10.88 | +0.08 (+0.74%) | 2,075,440 |
| 1 Sep 2023 | CNY | 10.69 | 10.8 | 10.61 | 10.8 | 10.8 | +0.09 (+0.84%) | 1,859,780 |
| 31 Aug 2023 | CNY | 10.67 | 10.72 | 10.5 | 10.71 | 10.71 | +0.03 (+0.28%) | 2,004,240 |
| 30 Aug 2023 | CNY | 10.63 | 10.83 | 10.51 | 10.68 | 10.68 | +0.04 (+0.38%) | 2,693,920 |
| 29 Aug 2023 | CNY | 10.26 | 10.69 | 10.24 | 10.64 | 10.64 | +0.33 (+3.20%) | 3,179,980 |
| 28 Aug 2023 | CNY | 10.9 | 11.05 | 10.24 | 10.31 | 10.31 | -0.11 (-1.06%) | 3,510,650 |
