| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 21.24 | 24.23 | 21.24 | 23.58 | 23.58 | +3.38 (+16.73%) | 178,582,556 |
| 9 Oct 2023 | CNY | 17.38 | 20.2 | 17.38 | 20.2 | 20.2 | +3.37 (+20.02%) | 116,876,850 |
| 28 Sep 2023 | CNY | 14.79 | 17.84 | 14.57 | 16.83 | 16.83 | +1.96 (+13.18%) | 151,728,465 |
| 27 Sep 2023 | CNY | 15.25 | 15.49 | 14.72 | 14.87 | 14.87 | -0.92 (-5.83%) | 82,540,479 |
| 26 Sep 2023 | CNY | 14.57 | 15.8 | 14.4 | 15.79 | 15.79 | +0.81 (+5.41%) | 106,893,451 |
| 25 Sep 2023 | CNY | 14.8 | 16.65 | 14.79 | 14.98 | 14.98 | -0.32 (-2.09%) | 122,706,044 |
| 22 Sep 2023 | CNY | 14.61 | 15.66 | 14.35 | 15.3 | 15.3 | +1.18 (+8.36%) | 139,475,084 |
| 21 Sep 2023 | CNY | 11.84 | 14.12 | 11.84 | 14.12 | 14.12 | +2.35 (+19.97%) | 98,800,367 |
| 20 Sep 2023 | CNY | 12 | 12.46 | 11.72 | 11.77 | 11.77 | +0.1 (+0.86%) | 44,690,807 |
| 19 Sep 2023 | CNY | 11.99 | 11.99 | 11.2 | 11.67 | 11.67 | -0.41 (-3.39%) | 40,042,507 |
| 18 Sep 2023 | CNY | 11.69 | 12.15 | 11.36 | 12.08 | 12.08 | +0.23 (+1.94%) | 50,905,514 |
| 15 Sep 2023 | CNY | 11.3 | 11.97 | 11.16 | 11.85 | 11.85 | +0.55 (+4.87%) | 29,109,489 |
| 14 Sep 2023 | CNY | 11.41 | 11.52 | 11.19 | 11.3 | 11.3 | -0.11 (-0.96%) | 12,099,223 |
| 13 Sep 2023 | CNY | 11.6 | 11.66 | 11.25 | 11.41 | 11.41 | -0.26 (-2.23%) | 14,953,787 |
| 12 Sep 2023 | CNY | 11.69 | 11.81 | 11.44 | 11.67 | 11.67 | +0.1 (+0.86%) | 16,457,675 |
| 11 Sep 2023 | CNY | 11.65 | 11.75 | 11.54 | 11.57 | 11.57 | -0.07 (-0.60%) | 14,737,068 |
| 8 Sep 2023 | CNY | 11.32 | 11.77 | 11.27 | 11.64 | 11.64 | +0.29 (+2.56%) | 17,183,900 |
| 7 Sep 2023 | CNY | 11.69 | 11.8 | 11.31 | 11.35 | 11.35 | -0.45 (-3.81%) | 16,540,258 |
| 6 Sep 2023 | CNY | 11.37 | 11.83 | 11.25 | 11.8 | 11.8 | +0.23 (+1.99%) | 19,877,629 |
| 5 Sep 2023 | CNY | 11.4 | 11.85 | 11.38 | 11.57 | 11.57 | +0.19 (+1.67%) | 25,074,997 |
| 4 Sep 2023 | CNY | 11.35 | 11.4 | 11.1 | 11.38 | 11.38 | +0.22 (+1.97%) | 13,078,226 |
| 1 Sep 2023 | CNY | 11.13 | 11.26 | 11.09 | 11.16 | 11.16 | -0.02 (-0.18%) | 8,227,944 |
| 31 Aug 2023 | CNY | 11.2 | 11.35 | 11.1 | 11.18 | 11.18 | -0.08 (-0.71%) | 15,892,082 |
| 30 Aug 2023 | CNY | 11.36 | 11.58 | 11.17 | 11.26 | 11.26 | +0.21 (+1.90%) | 29,516,197 |
| 29 Aug 2023 | CNY | 10.23 | 11.13 | 10.18 | 11.05 | 11.05 | +0.79 (+7.70%) | 18,471,958 |
| 28 Aug 2023 | CNY | 10.54 | 10.68 | 10.2 | 10.26 | 10.26 | +0.13 (+1.28%) | 11,034,350 |
| 25 Aug 2023 | CNY | 10.05 | 10.25 | 9.91 | 10.13 | 10.13 | +0.15 (+1.50%) | 9,374,372 |
| 24 Aug 2023 | CNY | 10.05 | 10.14 | 9.97 | 9.98 | 9.98 | +0.05 (+0.50%) | 3,723,150 |
| 23 Aug 2023 | CNY | 10.17 | 10.17 | 9.93 | 9.93 | 9.93 | -0.22 (-2.17%) | 4,401,521 |
| 22 Aug 2023 | CNY | 9.98 | 10.18 | 9.96 | 10.15 | 10.15 | +0.21 (+2.11%) | 4,898,678 |
