| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 11.01 | 11.07 | 10.86 | 10.99 | 10.99 | +0.02 (+0.18%) | 1,651,300 |
| 27 Sep 2023 | CNY | 10.91 | 11.01 | 10.81 | 10.97 | 10.97 | +0.12 (+1.11%) | 2,521,936 |
| 26 Sep 2023 | CNY | 10.67 | 10.89 | 10.67 | 10.85 | 10.85 | +0.09 (+0.84%) | 1,441,700 |
| 25 Sep 2023 | CNY | 10.81 | 10.85 | 10.66 | 10.76 | 10.76 | 0.0 (0.0%) | 1,539,500 |
| 22 Sep 2023 | CNY | 10.34 | 10.76 | 10.29 | 10.76 | 10.76 | +0.42 (+4.06%) | 2,503,333 |
| 21 Sep 2023 | CNY | 10.5 | 10.5 | 10.32 | 10.34 | 10.34 | -0.07 (-0.67%) | 1,306,566 |
| 20 Sep 2023 | CNY | 10.64 | 10.64 | 10.38 | 10.41 | 10.41 | -0.18 (-1.70%) | 2,275,798 |
| 19 Sep 2023 | CNY | 10.67 | 10.76 | 10.51 | 10.59 | 10.59 | -0.13 (-1.21%) | 1,553,000 |
| 18 Sep 2023 | CNY | 10.59 | 10.83 | 10.43 | 10.72 | 10.72 | +0.18 (+1.71%) | 1,704,433 |
| 15 Sep 2023 | CNY | 10.75 | 10.75 | 10.48 | 10.54 | 10.54 | -0.13 (-1.22%) | 1,630,523 |
| 14 Sep 2023 | CNY | 10.83 | 10.86 | 10.55 | 10.67 | 10.67 | -0.11 (-1.02%) | 2,123,333 |
| 13 Sep 2023 | CNY | 10.98 | 11.08 | 10.66 | 10.78 | 10.78 | -0.02 (-0.19%) | 2,768,979 |
| 12 Sep 2023 | CNY | 10.86 | 10.92 | 10.72 | 10.8 | 10.8 | -0.05 (-0.46%) | 1,282,933 |
| 11 Sep 2023 | CNY | 10.83 | 10.93 | 10.73 | 10.85 | 10.85 | -0.06 (-0.55%) | 1,216,580 |
| 8 Sep 2023 | CNY | 10.8 | 10.95 | 10.7 | 10.91 | 10.91 | +0.07 (+0.65%) | 1,900,508 |
| 7 Sep 2023 | CNY | 10.86 | 10.95 | 10.8 | 10.84 | 10.84 | -0.07 (-0.64%) | 2,268,900 |
| 6 Sep 2023 | CNY | 10.82 | 10.92 | 10.8 | 10.91 | 10.91 | +0.04 (+0.37%) | 1,283,333 |
| 5 Sep 2023 | CNY | 10.84 | 10.89 | 10.71 | 10.87 | 10.87 | +0.06 (+0.56%) | 1,974,126 |
| 4 Sep 2023 | CNY | 10.81 | 10.92 | 10.72 | 10.81 | 10.81 | +0.01 (+0.09%) | 1,941,784 |
| 1 Sep 2023 | CNY | 10.72 | 10.82 | 10.66 | 10.8 | 10.8 | +0.06 (+0.56%) | 2,225,833 |
| 31 Aug 2023 | CNY | 10.73 | 10.8 | 10.57 | 10.74 | 10.74 | +0.05 (+0.47%) | 2,467,200 |
| 30 Aug 2023 | CNY | 10.48 | 10.83 | 10.38 | 10.69 | 10.69 | +0.24 (+2.30%) | 4,455,678 |
| 29 Aug 2023 | CNY | 9.69 | 10.49 | 9.69 | 10.45 | 10.45 | +0.81 (+8.40%) | 4,338,941 |
| 28 Aug 2023 | CNY | 10.12 | 10.2 | 9.61 | 9.64 | 9.64 | -0.08 (-0.82%) | 1,927,602 |
| 25 Aug 2023 | CNY | 9.89 | 9.99 | 9.68 | 9.72 | 9.72 | -0.18 (-1.82%) | 1,536,833 |
| 24 Aug 2023 | CNY | 10.03 | 10.12 | 9.86 | 9.9 | 9.9 | -0.16 (-1.59%) | 1,332,900 |
| 23 Aug 2023 | CNY | 10.27 | 10.27 | 10 | 10.06 | 10.06 | -0.14 (-1.37%) | 1,137,465 |
| 22 Aug 2023 | CNY | 10.3 | 10.36 | 10 | 10.2 | 10.2 | -0.1 (-0.97%) | 1,393,332 |
| 21 Aug 2023 | CNY | 10.25 | 10.49 | 10.2 | 10.3 | 10.3 | -0.01 (-0.10%) | 1,285,814 |
| 18 Aug 2023 | CNY | 10.19 | 10.48 | 10.19 | 10.31 | 10.31 | +0.08 (+0.78%) | 1,975,600 |
