| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 10.32 | 10.32 | 10.13 | 10.22 | 10.22 | -0.12 (-1.16%) | 2,358,000 |
| 22 Sep 2023 | CNY | 10.16 | 10.35 | 10.08 | 10.34 | 10.34 | +0.21 (+2.07%) | 2,426,300 |
| 21 Sep 2023 | CNY | 10.24 | 10.26 | 10.1 | 10.13 | 10.13 | -0.02 (-0.20%) | 1,800,500 |
| 20 Sep 2023 | CNY | 10.17 | 10.3 | 10.13 | 10.15 | 10.15 | 0.0 (0.0%) | 2,117,600 |
| 19 Sep 2023 | CNY | 10.25 | 10.25 | 10.1 | 10.15 | 10.15 | -0.1 (-0.98%) | 2,296,100 |
| 18 Sep 2023 | CNY | 10.09 | 10.36 | 10 | 10.25 | 10.25 | +0.12 (+1.18%) | 2,974,575 |
| 15 Sep 2023 | CNY | 10.12 | 10.24 | 10 | 10.13 | 10.13 | +0.04 (+0.40%) | 2,570,675 |
| 14 Sep 2023 | CNY | 10.23 | 10.25 | 10.01 | 10.09 | 10.09 | -0.14 (-1.37%) | 2,301,225 |
| 13 Sep 2023 | CNY | 10.27 | 10.36 | 10.12 | 10.23 | 10.23 | +0.01 (+0.10%) | 2,817,200 |
| 12 Sep 2023 | CNY | 10.46 | 10.46 | 10.2 | 10.22 | 10.22 | -0.13 (-1.26%) | 2,819,950 |
| 11 Sep 2023 | CNY | 10.49 | 10.49 | 10.31 | 10.35 | 10.35 | -0.14 (-1.33%) | 3,753,300 |
| 8 Sep 2023 | CNY | 10.45 | 10.5 | 10.35 | 10.49 | 10.49 | +0.05 (+0.48%) | 2,720,400 |
| 7 Sep 2023 | CNY | 10.52 | 10.54 | 10.4 | 10.44 | 10.44 | -0.08 (-0.76%) | 3,012,425 |
| 6 Sep 2023 | CNY | 10.43 | 10.56 | 10.4 | 10.52 | 10.52 | +0.03 (+0.29%) | 2,388,925 |
| 5 Sep 2023 | CNY | 10.43 | 10.55 | 10.42 | 10.49 | 10.49 | -0.01 (-0.10%) | 2,534,825 |
| 4 Sep 2023 | CNY | 10.45 | 10.56 | 10.38 | 10.5 | 10.5 | +0.07 (+0.67%) | 4,046,800 |
| 1 Sep 2023 | CNY | 10.32 | 10.47 | 10.21 | 10.43 | 10.43 | +0.14 (+1.36%) | 4,198,755 |
| 31 Aug 2023 | CNY | 10.25 | 10.32 | 10.1 | 10.29 | 10.29 | +0.04 (+0.39%) | 3,608,025 |
| 30 Aug 2023 | CNY | 10.11 | 10.3 | 10.08 | 10.25 | 10.25 | +0.15 (+1.49%) | 3,923,475 |
| 29 Aug 2023 | CNY | 9.72 | 10.1 | 9.66 | 10.1 | 10.1 | +0.38 (+3.91%) | 4,338,775 |
| 28 Aug 2023 | CNY | 10 | 10.09 | 9.72 | 9.72 | 9.72 | +0.23 (+2.42%) | 4,883,625 |
| 25 Aug 2023 | CNY | 9.71 | 9.79 | 9.46 | 9.49 | 9.49 | -0.21 (-2.16%) | 2,650,100 |
| 24 Aug 2023 | CNY | 9.74 | 9.83 | 9.62 | 9.7 | 9.7 | 0.0 (0.0%) | 2,771,750 |
| 23 Aug 2023 | CNY | 9.9 | 9.92 | 9.66 | 9.7 | 9.7 | -0.19 (-1.92%) | 2,545,982 |
| 22 Aug 2023 | CNY | 10.04 | 10.17 | 9.8 | 9.89 | 9.89 | -0.17 (-1.69%) | 4,311,900 |
| 21 Aug 2023 | CNY | 10.04 | 10.23 | 10.02 | 10.06 | 10.06 | +0.05 (+0.50%) | 5,384,825 |
| 18 Aug 2023 | CNY | 10.09 | 10.19 | 9.98 | 10.01 | 10.01 | -0.04 (-0.40%) | 7,345,950 |
| 17 Aug 2023 | CNY | 9.95 | 10.26 | 9.81 | 10.05 | 10.05 | +0.27 (+2.76%) | 12,042,849 |
| 16 Aug 2023 | CNY | 9.83 | 10.02 | 9.74 | 9.78 | 9.78 | -0.07 (-0.71%) | 2,750,475 |
| 15 Aug 2023 | CNY | 9.77 | 9.95 | 9.72 | 9.85 | 9.85 | +0.08 (+0.82%) | 2,301,325 |
