| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.95 | 11.85 | 10.85 | 11.65 | 11.65 | +0.75 (+6.88%) | 13,909,420 |
| 13 Oct 2023 | CNY | 10.98 | 10.99 | 10.84 | 10.9 | 10.9 | -0.11 (-1.00%) | 2,241,930 |
| 12 Oct 2023 | CNY | 11.03 | 11.17 | 10.91 | 11.01 | 11.01 | -0.02 (-0.18%) | 1,891,030 |
| 11 Oct 2023 | CNY | 11.26 | 11.34 | 10.97 | 11.03 | 11.03 | -0.28 (-2.48%) | 3,463,270 |
| 10 Oct 2023 | CNY | 11.14 | 11.52 | 11.04 | 11.31 | 11.31 | +0.26 (+2.35%) | 5,013,280 |
| 9 Oct 2023 | CNY | 10.97 | 11.22 | 10.93 | 11.05 | 11.05 | -0.23 (-2.04%) | 3,406,740 |
| 28 Sep 2023 | CNY | 11.07 | 11.29 | 10.99 | 11.28 | 11.28 | +0.31 (+2.83%) | 2,808,760 |
| 27 Sep 2023 | CNY | 10.74 | 11.02 | 10.68 | 10.97 | 10.97 | +0.19 (+1.76%) | 2,385,600 |
| 26 Sep 2023 | CNY | 10.76 | 10.88 | 10.69 | 10.78 | 10.78 | -0.05 (-0.46%) | 1,504,850 |
| 25 Sep 2023 | CNY | 10.88 | 10.94 | 10.75 | 10.83 | 10.83 | -0.02 (-0.18%) | 1,960,680 |
| 22 Sep 2023 | CNY | 10.67 | 10.88 | 10.57 | 10.85 | 10.85 | +0.19 (+1.78%) | 1,820,410 |
| 21 Sep 2023 | CNY | 10.86 | 10.86 | 10.62 | 10.66 | 10.66 | -0.08 (-0.74%) | 1,888,060 |
| 20 Sep 2023 | CNY | 10.7 | 10.86 | 10.7 | 10.74 | 10.74 | -0.05 (-0.46%) | 2,399,180 |
| 19 Sep 2023 | CNY | 10.95 | 10.97 | 10.76 | 10.79 | 10.79 | -0.07 (-0.64%) | 2,473,310 |
| 18 Sep 2023 | CNY | 10.82 | 10.99 | 10.7 | 10.86 | 10.86 | -0.03 (-0.28%) | 2,427,350 |
| 15 Sep 2023 | CNY | 11.05 | 11.07 | 10.82 | 10.89 | 10.89 | -0.1 (-0.91%) | 2,638,970 |
| 14 Sep 2023 | CNY | 10.99 | 11.1 | 10.9 | 10.99 | 10.99 | -0.04 (-0.36%) | 2,142,700 |
| 13 Sep 2023 | CNY | 11.16 | 11.2 | 10.96 | 11.03 | 11.03 | -0.1 (-0.90%) | 1,935,170 |
| 12 Sep 2023 | CNY | 11.23 | 11.26 | 11.1 | 11.13 | 11.13 | -0.1 (-0.89%) | 1,630,080 |
| 11 Sep 2023 | CNY | 11.19 | 11.31 | 11.09 | 11.23 | 11.23 | +0.07 (+0.63%) | 2,315,860 |
| 8 Sep 2023 | CNY | 11.25 | 11.32 | 11.13 | 11.16 | 11.16 | -0.16 (-1.41%) | 2,069,840 |
| 7 Sep 2023 | CNY | 11.43 | 11.52 | 11.3 | 11.32 | 11.32 | -0.15 (-1.31%) | 2,468,370 |
| 6 Sep 2023 | CNY | 11.36 | 11.56 | 11.21 | 11.47 | 11.47 | +0.2 (+1.77%) | 3,100,840 |
| 5 Sep 2023 | CNY | 11.23 | 11.3 | 11.13 | 11.27 | 11.27 | 0.0 (0.0%) | 2,578,030 |
| 4 Sep 2023 | CNY | 11.12 | 11.33 | 10.91 | 11.27 | 11.27 | +0.18 (+1.62%) | 3,847,140 |
| 1 Sep 2023 | CNY | 11.08 | 11.23 | 10.86 | 11.09 | 11.09 | +0.16 (+1.46%) | 3,529,980 |
| 31 Aug 2023 | CNY | 11.06 | 11.1 | 10.89 | 10.93 | 10.93 | -0.07 (-0.64%) | 2,382,910 |
| 30 Aug 2023 | CNY | 10.95 | 11.16 | 10.86 | 11 | 11 | +0.08 (+0.73%) | 3,341,720 |
| 29 Aug 2023 | CNY | 10.58 | 10.95 | 10.58 | 10.92 | 10.92 | +0.29 (+2.73%) | 3,167,720 |
| 28 Aug 2023 | CNY | 11 | 11.01 | 10.58 | 10.63 | 10.63 | +0.13 (+1.24%) | 4,233,160 |
