| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 11.27 | 11.59 | 11.16 | 11.48 | 11.48 | +0.28 (+2.50%) | 5,709,489 |
| 27 Sep 2023 | CNY | 10.83 | 11.41 | 10.74 | 11.2 | 11.2 | +0.37 (+3.42%) | 5,493,479 |
| 26 Sep 2023 | CNY | 10.65 | 10.95 | 10.62 | 10.83 | 10.83 | +0.17 (+1.59%) | 3,074,493 |
| 25 Sep 2023 | CNY | 10.86 | 10.99 | 10.62 | 10.66 | 10.66 | -0.23 (-2.11%) | 2,348,600 |
| 22 Sep 2023 | CNY | 10.28 | 10.92 | 10.28 | 10.89 | 10.89 | +0.56 (+5.42%) | 4,834,082 |
| 21 Sep 2023 | CNY | 10.52 | 10.63 | 10.31 | 10.33 | 10.33 | -0.16 (-1.53%) | 1,817,846 |
| 20 Sep 2023 | CNY | 10.61 | 10.72 | 10.47 | 10.49 | 10.49 | -0.14 (-1.32%) | 1,317,100 |
| 19 Sep 2023 | CNY | 10.72 | 10.85 | 10.61 | 10.63 | 10.63 | -0.14 (-1.30%) | 1,574,777 |
| 18 Sep 2023 | CNY | 10.66 | 10.8 | 10.45 | 10.77 | 10.77 | +0.15 (+1.41%) | 1,920,700 |
| 15 Sep 2023 | CNY | 10.65 | 10.75 | 10.59 | 10.62 | 10.62 | -0.04 (-0.38%) | 1,470,070 |
| 14 Sep 2023 | CNY | 10.8 | 10.83 | 10.59 | 10.66 | 10.66 | -0.22 (-2.02%) | 2,297,440 |
| 13 Sep 2023 | CNY | 11.1 | 11.12 | 10.79 | 10.88 | 10.88 | -0.16 (-1.45%) | 2,663,690 |
| 12 Sep 2023 | CNY | 11.18 | 11.2 | 11 | 11.04 | 11.04 | -0.18 (-1.60%) | 2,923,192 |
| 11 Sep 2023 | CNY | 11.08 | 11.29 | 11.02 | 11.22 | 11.22 | +0.14 (+1.26%) | 3,012,699 |
| 8 Sep 2023 | CNY | 11.3 | 11.32 | 11.03 | 11.08 | 11.08 | -0.28 (-2.46%) | 3,327,560 |
| 7 Sep 2023 | CNY | 11.35 | 11.59 | 11.29 | 11.36 | 11.36 | +0.01 (+0.09%) | 4,074,688 |
| 6 Sep 2023 | CNY | 11.5 | 11.53 | 11.3 | 11.35 | 11.35 | -0.21 (-1.82%) | 3,209,355 |
| 5 Sep 2023 | CNY | 11.77 | 11.79 | 11.47 | 11.56 | 11.56 | -0.26 (-2.20%) | 3,729,293 |
| 4 Sep 2023 | CNY | 11.82 | 11.96 | 11.67 | 11.82 | 11.82 | 0.0 (0.0%) | 3,176,500 |
| 1 Sep 2023 | CNY | 11.89 | 12.09 | 11.76 | 11.82 | 11.82 | -0.14 (-1.17%) | 3,913,673 |
| 31 Aug 2023 | CNY | 12.15 | 12.22 | 11.92 | 11.96 | 11.96 | -0.25 (-2.05%) | 4,412,427 |
| 30 Aug 2023 | CNY | 12.06 | 12.38 | 11.82 | 12.21 | 12.21 | +0.15 (+1.24%) | 8,419,980 |
| 29 Aug 2023 | CNY | 11.3 | 12.18 | 11.29 | 12.06 | 12.06 | +0.34 (+2.90%) | 9,380,396 |
| 28 Aug 2023 | CNY | 12.86 | 13.11 | 11.68 | 11.72 | 11.72 | -0.36 (-2.98%) | 11,883,235 |
| 25 Aug 2023 | CNY | 11.71 | 12.66 | 11.65 | 12.08 | 12.08 | +0.05 (+0.42%) | 15,330,964 |
| 24 Aug 2023 | CNY | 11.3 | 12.29 | 11.28 | 12.03 | 12.03 | +0.79 (+7.03%) | 12,225,703 |
| 23 Aug 2023 | CNY | 11.35 | 11.54 | 11.2 | 11.24 | 11.24 | -0.13 (-1.14%) | 4,426,334 |
| 22 Aug 2023 | CNY | 10.99 | 11.38 | 10.99 | 11.37 | 11.37 | +0.4 (+3.65%) | 5,733,361 |
| 21 Aug 2023 | CNY | 11.01 | 11.28 | 10.92 | 10.97 | 10.97 | -0.07 (-0.63%) | 2,963,941 |
| 18 Aug 2023 | CNY | 11.34 | 11.52 | 11.01 | 11.04 | 11.04 | -0.38 (-3.33%) | 4,761,126 |
