| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 10.32 | 10.46 | 10.17 | 10.23 | 10.23 | -0.17 (-1.63%) | 3,463,380 |
| 25 Sep 2023 | CNY | 10.46 | 10.52 | 10.33 | 10.4 | 10.4 | -0.06 (-0.57%) | 4,460,900 |
| 22 Sep 2023 | CNY | 9.95 | 10.5 | 9.95 | 10.46 | 10.46 | +0.47 (+4.70%) | 8,690,920 |
| 21 Sep 2023 | CNY | 9.72 | 10.14 | 9.68 | 9.99 | 9.99 | +0.24 (+2.46%) | 4,836,392 |
| 20 Sep 2023 | CNY | 9.86 | 9.94 | 9.73 | 9.75 | 9.75 | -0.11 (-1.12%) | 2,319,489 |
| 19 Sep 2023 | CNY | 10.11 | 10.11 | 9.84 | 9.86 | 9.86 | -0.25 (-2.47%) | 2,988,800 |
| 18 Sep 2023 | CNY | 10.09 | 10.27 | 9.94 | 10.11 | 10.11 | +0.02 (+0.20%) | 3,648,800 |
| 15 Sep 2023 | CNY | 10.08 | 10.27 | 10.07 | 10.09 | 10.09 | -0.08 (-0.79%) | 2,673,900 |
| 14 Sep 2023 | CNY | 10.3 | 10.45 | 10.06 | 10.17 | 10.17 | -0.2 (-1.93%) | 3,456,892 |
| 13 Sep 2023 | CNY | 10.49 | 10.62 | 10.25 | 10.37 | 10.37 | -0.21 (-1.98%) | 5,251,900 |
| 12 Sep 2023 | CNY | 10.77 | 10.84 | 10.47 | 10.58 | 10.58 | -0.14 (-1.31%) | 7,650,557 |
| 11 Sep 2023 | CNY | 10.89 | 11.05 | 10.63 | 10.72 | 10.72 | -0.28 (-2.55%) | 9,654,052 |
| 8 Sep 2023 | CNY | 10.51 | 11.7 | 10.48 | 11 | 11 | +0.45 (+4.27%) | 16,161,452 |
| 7 Sep 2023 | CNY | 10.98 | 11.08 | 10.51 | 10.55 | 10.55 | -0.55 (-4.95%) | 12,400,407 |
| 6 Sep 2023 | CNY | 10.45 | 11.24 | 10.3 | 11.1 | 11.1 | +0.62 (+5.92%) | 18,904,097 |
| 5 Sep 2023 | CNY | 10.38 | 10.67 | 10.21 | 10.48 | 10.48 | +0.12 (+1.16%) | 6,549,000 |
| 4 Sep 2023 | CNY | 10.3 | 10.36 | 10.04 | 10.36 | 10.36 | +0.2 (+1.97%) | 6,745,460 |
| 1 Sep 2023 | CNY | 10.36 | 10.45 | 10.14 | 10.16 | 10.16 | -0.2 (-1.93%) | 5,332,800 |
| 31 Aug 2023 | CNY | 10.17 | 10.81 | 10.17 | 10.36 | 10.36 | +0.19 (+1.87%) | 9,971,166 |
| 30 Aug 2023 | CNY | 10 | 10.37 | 9.91 | 10.17 | 10.17 | +0.26 (+2.62%) | 4,621,800 |
| 29 Aug 2023 | CNY | 9.5 | 9.95 | 9.48 | 9.91 | 9.91 | +0.45 (+4.76%) | 4,082,900 |
| 28 Aug 2023 | CNY | 9.96 | 10.1 | 9.35 | 9.46 | 9.46 | +0.05 (+0.53%) | 2,943,100 |
| 25 Aug 2023 | CNY | 9.66 | 9.66 | 9.32 | 9.41 | 9.41 | -0.25 (-2.59%) | 2,651,577 |
| 24 Aug 2023 | CNY | 9.88 | 9.88 | 9.63 | 9.66 | 9.66 | -0.12 (-1.23%) | 1,769,500 |
| 23 Aug 2023 | CNY | 9.9 | 9.9 | 9.71 | 9.78 | 9.78 | -0.14 (-1.41%) | 1,815,500 |
| 22 Aug 2023 | CNY | 9.88 | 9.99 | 9.63 | 9.92 | 9.92 | +0.11 (+1.12%) | 1,916,600 |
| 21 Aug 2023 | CNY | 9.96 | 9.99 | 9.78 | 9.81 | 9.81 | -0.06 (-0.61%) | 1,434,200 |
| 18 Aug 2023 | CNY | 10.18 | 10.2 | 9.87 | 9.87 | 9.87 | -0.3 (-2.95%) | 1,948,600 |
| 17 Aug 2023 | CNY | 9.91 | 10.27 | 9.78 | 10.17 | 10.17 | +0.27 (+2.73%) | 2,741,746 |
| 16 Aug 2023 | CNY | 10.07 | 10.15 | 9.9 | 9.9 | 9.9 | -0.21 (-2.08%) | 2,402,000 |
