| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 10.48 | 10.58 | 10.48 | 10.51 | 10.51 | -0.01 (-0.10%) | 1,544,464 |
| 20 Sep 2023 | CNY | 10.54 | 10.57 | 10.47 | 10.52 | 10.52 | -0.03 (-0.28%) | 1,817,001 |
| 19 Sep 2023 | CNY | 10.68 | 10.68 | 10.51 | 10.55 | 10.55 | -0.12 (-1.12%) | 1,779,864 |
| 18 Sep 2023 | CNY | 10.53 | 10.68 | 10.44 | 10.67 | 10.67 | +0.11 (+1.04%) | 1,930,455 |
| 15 Sep 2023 | CNY | 10.57 | 10.59 | 10.42 | 10.56 | 10.56 | +0.04 (+0.38%) | 2,111,322 |
| 14 Sep 2023 | CNY | 10.57 | 10.62 | 10.44 | 10.52 | 10.52 | -0.07 (-0.66%) | 2,185,905 |
| 13 Sep 2023 | CNY | 10.69 | 10.76 | 10.52 | 10.59 | 10.59 | -0.13 (-1.21%) | 2,195,300 |
| 12 Sep 2023 | CNY | 10.8 | 10.8 | 10.7 | 10.72 | 10.72 | -0.02 (-0.19%) | 1,266,400 |
| 11 Sep 2023 | CNY | 10.72 | 10.82 | 10.7 | 10.74 | 10.74 | +0.03 (+0.28%) | 1,664,100 |
| 8 Sep 2023 | CNY | 10.69 | 10.77 | 10.65 | 10.71 | 10.71 | -0.02 (-0.19%) | 1,410,700 |
| 7 Sep 2023 | CNY | 10.85 | 10.85 | 10.69 | 10.73 | 10.73 | -0.1 (-0.92%) | 2,080,800 |
| 6 Sep 2023 | CNY | 10.74 | 10.87 | 10.67 | 10.83 | 10.83 | +0.09 (+0.84%) | 1,838,436 |
| 5 Sep 2023 | CNY | 10.79 | 10.82 | 10.71 | 10.74 | 10.74 | -0.08 (-0.74%) | 1,923,387 |
| 4 Sep 2023 | CNY | 10.68 | 10.83 | 10.65 | 10.82 | 10.82 | +0.13 (+1.22%) | 2,920,600 |
| 1 Sep 2023 | CNY | 10.5 | 10.72 | 10.5 | 10.69 | 10.69 | +0.2 (+1.91%) | 2,919,033 |
| 31 Aug 2023 | CNY | 10.5 | 10.54 | 10.42 | 10.49 | 10.49 | +0.01 (+0.10%) | 1,927,800 |
| 30 Aug 2023 | CNY | 10.46 | 10.67 | 10.46 | 10.48 | 10.48 | -0.02 (-0.19%) | 3,911,500 |
| 29 Aug 2023 | CNY | 10.29 | 10.55 | 10.23 | 10.5 | 10.5 | +0.21 (+2.04%) | 2,550,709 |
| 28 Aug 2023 | CNY | 10.59 | 10.67 | 10.26 | 10.29 | 10.29 | +0.12 (+1.18%) | 4,185,100 |
| 25 Aug 2023 | CNY | 10.27 | 10.39 | 10.16 | 10.17 | 10.17 | -0.11 (-1.07%) | 2,339,394 |
| 24 Aug 2023 | CNY | 10.45 | 10.5 | 10.28 | 10.28 | 10.28 | -0.17 (-1.63%) | 2,218,685 |
| 23 Aug 2023 | CNY | 10.38 | 10.63 | 10.38 | 10.45 | 10.45 | +0.02 (+0.19%) | 2,101,669 |
| 22 Aug 2023 | CNY | 10.56 | 10.58 | 10.31 | 10.43 | 10.43 | -0.06 (-0.57%) | 2,377,102 |
| 21 Aug 2023 | CNY | 10.72 | 10.73 | 10.48 | 10.49 | 10.49 | -0.14 (-1.32%) | 2,136,700 |
| 18 Aug 2023 | CNY | 10.51 | 10.9 | 10.5 | 10.63 | 10.63 | +0.1 (+0.95%) | 5,939,600 |
| 17 Aug 2023 | CNY | 10.4 | 10.57 | 10.35 | 10.53 | 10.53 | +0.14 (+1.35%) | 1,722,384 |
| 16 Aug 2023 | CNY | 10.47 | 10.54 | 10.36 | 10.39 | 10.39 | -0.08 (-0.76%) | 1,410,750 |
| 15 Aug 2023 | CNY | 10.62 | 10.63 | 10.4 | 10.47 | 10.47 | -0.13 (-1.23%) | 1,895,547 |
| 14 Aug 2023 | CNY | 10.49 | 10.66 | 10.33 | 10.6 | 10.6 | +0.09 (+0.86%) | 3,508,310 |
| 11 Aug 2023 | CNY | 10.76 | 10.76 | 10.5 | 10.51 | 10.51 | -0.22 (-2.05%) | 2,923,200 |
