| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 10.91 | 10.97 | 10.63 | 10.63 | 10.63 | -0.28 (-2.57%) | 2,237,500 |
| 25 Sep 2023 | CNY | 10.86 | 10.97 | 10.81 | 10.91 | 10.91 | +0.06 (+0.55%) | 1,594,900 |
| 22 Sep 2023 | CNY | 10.81 | 10.87 | 10.66 | 10.85 | 10.85 | +0.04 (+0.37%) | 2,092,000 |
| 21 Sep 2023 | CNY | 10.85 | 10.98 | 10.81 | 10.81 | 10.81 | -0.1 (-0.92%) | 1,548,200 |
| 20 Sep 2023 | CNY | 10.91 | 11.01 | 10.8 | 10.91 | 10.91 | +0.01 (+0.09%) | 1,988,452 |
| 19 Sep 2023 | CNY | 11.07 | 11.1 | 10.85 | 10.9 | 10.9 | -0.17 (-1.54%) | 1,574,100 |
| 18 Sep 2023 | CNY | 10.91 | 11.09 | 10.77 | 11.07 | 11.07 | +0.16 (+1.47%) | 2,012,442 |
| 15 Sep 2023 | CNY | 10.86 | 11.03 | 10.75 | 10.91 | 10.91 | +0.06 (+0.55%) | 2,192,900 |
| 14 Sep 2023 | CNY | 11.04 | 11.04 | 10.79 | 10.85 | 10.85 | -0.13 (-1.18%) | 2,019,947 |
| 13 Sep 2023 | CNY | 11.1 | 11.15 | 10.91 | 10.98 | 10.98 | -0.14 (-1.26%) | 2,494,600 |
| 12 Sep 2023 | CNY | 11.07 | 11.2 | 11.06 | 11.12 | 11.12 | +0.04 (+0.36%) | 2,569,200 |
| 11 Sep 2023 | CNY | 11.22 | 11.28 | 11.05 | 11.08 | 11.08 | -0.18 (-1.60%) | 3,064,209 |
| 8 Sep 2023 | CNY | 11.05 | 11.3 | 11.01 | 11.26 | 11.26 | +0.21 (+1.90%) | 3,582,809 |
| 7 Sep 2023 | CNY | 11.21 | 11.34 | 11.05 | 11.05 | 11.05 | -0.3 (-2.64%) | 3,531,400 |
| 6 Sep 2023 | CNY | 11.02 | 11.35 | 10.93 | 11.35 | 11.35 | +0.27 (+2.44%) | 5,834,274 |
| 5 Sep 2023 | CNY | 11.14 | 11.14 | 11.02 | 11.08 | 11.08 | -0.06 (-0.54%) | 2,541,600 |
| 4 Sep 2023 | CNY | 10.94 | 11.17 | 10.88 | 11.14 | 11.14 | +0.26 (+2.39%) | 4,960,681 |
| 1 Sep 2023 | CNY | 10.87 | 10.97 | 10.76 | 10.88 | 10.88 | -0.06 (-0.55%) | 2,306,500 |
| 31 Aug 2023 | CNY | 10.79 | 11.03 | 10.77 | 10.94 | 10.94 | +0.11 (+1.02%) | 3,268,399 |
| 30 Aug 2023 | CNY | 10.81 | 10.96 | 10.8 | 10.83 | 10.83 | +0.03 (+0.28%) | 3,098,381 |
| 29 Aug 2023 | CNY | 10.56 | 10.82 | 10.54 | 10.8 | 10.8 | +0.25 (+2.37%) | 3,683,841 |
| 28 Aug 2023 | CNY | 10.83 | 10.93 | 10.52 | 10.55 | 10.55 | +0.24 (+2.33%) | 5,797,700 |
| 25 Aug 2023 | CNY | 10.34 | 10.61 | 10.26 | 10.31 | 10.31 | -0.07 (-0.67%) | 2,831,300 |
| 24 Aug 2023 | CNY | 10.55 | 10.55 | 10.26 | 10.38 | 10.38 | -0.02 (-0.19%) | 2,328,800 |
| 23 Aug 2023 | CNY | 10.52 | 10.58 | 10.39 | 10.4 | 10.4 | -0.12 (-1.14%) | 1,458,180 |
| 22 Aug 2023 | CNY | 10.66 | 10.7 | 10.29 | 10.52 | 10.52 | -0.09 (-0.85%) | 3,023,300 |
| 21 Aug 2023 | CNY | 10.88 | 10.96 | 10.61 | 10.61 | 10.61 | -0.27 (-2.48%) | 2,856,500 |
| 18 Aug 2023 | CNY | 10.96 | 11 | 10.8 | 10.88 | 10.88 | 0.0 (0.0%) | 3,391,400 |
| 17 Aug 2023 | CNY | 10.6 | 10.89 | 10.5 | 10.88 | 10.88 | +0.25 (+2.35%) | 2,863,300 |
| 16 Aug 2023 | CNY | 10.76 | 10.88 | 10.6 | 10.63 | 10.63 | -0.14 (-1.30%) | 2,534,600 |
