| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 10.53 | 10.78 | 10.39 | 10.72 | 10.72 | +0.25 (+2.39%) | 34,502,479 |
| 27 Sep 2023 | CNY | 10.57 | 10.72 | 10.46 | 10.47 | 10.47 | -0.17 (-1.60%) | 22,523,868 |
| 26 Sep 2023 | CNY | 10.67 | 10.77 | 10.53 | 10.64 | 10.64 | -0.14 (-1.30%) | 24,129,396 |
| 25 Sep 2023 | CNY | 10.82 | 11.06 | 10.62 | 10.78 | 10.78 | -0.01 (-0.09%) | 40,790,861 |
| 22 Sep 2023 | CNY | 10.7 | 10.81 | 10.47 | 10.79 | 10.79 | +0.09 (+0.84%) | 29,361,355 |
| 21 Sep 2023 | CNY | 10.7 | 10.89 | 10.6 | 10.7 | 10.7 | -0.04 (-0.37%) | 20,937,880 |
| 20 Sep 2023 | CNY | 11 | 11.02 | 10.72 | 10.74 | 10.74 | -0.27 (-2.45%) | 24,519,314 |
| 19 Sep 2023 | CNY | 11.4 | 11.4 | 10.97 | 11.01 | 11.01 | -0.26 (-2.31%) | 25,977,320 |
| 18 Sep 2023 | CNY | 11.48 | 11.59 | 11.22 | 11.27 | 11.27 | -0.22 (-1.91%) | 28,972,493 |
| 15 Sep 2023 | CNY | 11.53 | 11.72 | 11.26 | 11.49 | 11.49 | -0.04 (-0.35%) | 41,511,786 |
| 14 Sep 2023 | CNY | 11.7 | 11.77 | 11.31 | 11.53 | 11.53 | -0.26 (-2.21%) | 47,013,791 |
| 13 Sep 2023 | CNY | 11.75 | 12.11 | 11.59 | 11.79 | 11.79 | -0.17 (-1.42%) | 54,661,752 |
| 12 Sep 2023 | CNY | 12.06 | 12.25 | 11.87 | 11.96 | 11.96 | -0.36 (-2.92%) | 63,848,764 |
| 11 Sep 2023 | CNY | 12.03 | 12.77 | 12.03 | 12.32 | 12.32 | +0.18 (+1.48%) | 95,068,908 |
| 8 Sep 2023 | CNY | 11.73 | 12.57 | 11.71 | 12.14 | 12.14 | +0.38 (+3.23%) | 96,315,743 |
| 7 Sep 2023 | CNY | 12.15 | 12.38 | 11.73 | 11.76 | 11.76 | -0.67 (-5.39%) | 100,705,344 |
| 6 Sep 2023 | CNY | 10.75 | 12.98 | 10.71 | 12.43 | 12.43 | +1.48 (+13.52%) | 138,999,950 |
| 5 Sep 2023 | CNY | 10.33 | 11.33 | 10.23 | 10.95 | 10.95 | +0.67 (+6.52%) | 82,408,482 |
| 4 Sep 2023 | CNY | 10.1 | 10.28 | 10.03 | 10.28 | 10.28 | +0.18 (+1.78%) | 24,109,054 |
| 1 Sep 2023 | CNY | 10.25 | 10.44 | 10.08 | 10.1 | 10.1 | -0.33 (-3.16%) | 32,066,232 |
| 31 Aug 2023 | CNY | 9.72 | 10.59 | 9.72 | 10.43 | 10.43 | +0.65 (+6.65%) | 64,678,293 |
| 30 Aug 2023 | CNY | 9.61 | 10.03 | 9.61 | 9.78 | 9.78 | +0.21 (+2.19%) | 27,921,409 |
| 29 Aug 2023 | CNY | 9.1 | 9.65 | 9.08 | 9.57 | 9.57 | +0.39 (+4.25%) | 25,759,186 |
| 28 Aug 2023 | CNY | 9.95 | 10.02 | 9.15 | 9.18 | 9.18 | -0.26 (-2.75%) | 28,411,000 |
| 25 Aug 2023 | CNY | 9.69 | 9.69 | 9.38 | 9.44 | 9.44 | -0.27 (-2.78%) | 12,301,580 |
| 24 Aug 2023 | CNY | 9.67 | 9.85 | 9.59 | 9.71 | 9.71 | +0.11 (+1.15%) | 12,271,775 |
| 23 Aug 2023 | CNY | 9.85 | 9.95 | 9.59 | 9.6 | 9.6 | -0.34 (-3.42%) | 11,057,885 |
| 22 Aug 2023 | CNY | 9.89 | 9.98 | 9.67 | 9.94 | 9.94 | +0.16 (+1.64%) | 12,287,418 |
| 21 Aug 2023 | CNY | 9.82 | 9.95 | 9.76 | 9.78 | 9.78 | -0.04 (-0.41%) | 9,168,226 |
| 18 Aug 2023 | CNY | 10.03 | 10.07 | 9.82 | 9.82 | 9.82 | -0.2 (-2.00%) | 11,580,380 |
