| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.596 | 10.598 | 10.558 | 10.563 | 10.563 | -0.034 (-0.32%) | 18,159,420 |
| 13 Oct 2023 | CNY | 10.603 | 10.606 | 10.582 | 10.597 | 10.597 | -0.011 (-0.10%) | 22,220,780 |
| 12 Oct 2023 | CNY | 10.601 | 10.632 | 10.59 | 10.608 | 10.608 | +0.026 (+0.25%) | 26,118,800 |
| 11 Oct 2023 | CNY | 10.607 | 10.62 | 10.579 | 10.582 | 10.582 | -0.02 (-0.19%) | 19,605,100 |
| 10 Oct 2023 | CNY | 10.63 | 10.637 | 10.6 | 10.602 | 10.602 | -0.023 (-0.22%) | 24,093,710 |
| 9 Oct 2023 | CNY | 10.639 | 10.639 | 10.601 | 10.625 | 10.625 | -0.013 (-0.12%) | 24,604,090 |
| 28 Sep 2023 | CNY | 10.615 | 10.644 | 10.614 | 10.638 | 10.638 | +0.028 (+0.26%) | 7,810,300 |
| 27 Sep 2023 | CNY | 10.604 | 10.624 | 10.6 | 10.61 | 10.61 | +0.006 (+0.06%) | 6,346,000 |
| 26 Sep 2023 | CNY | 10.593 | 10.605 | 10.586 | 10.604 | 10.604 | +0.006 (+0.06%) | 14,985,800 |
| 25 Sep 2023 | CNY | 10.601 | 10.609 | 10.591 | 10.598 | 10.598 | -0.008 (-0.08%) | 20,161,300 |
| 22 Sep 2023 | CNY | 10.558 | 10.609 | 10.554 | 10.606 | 10.606 | +0.045 (+0.43%) | 13,077,380 |
| 21 Sep 2023 | CNY | 10.582 | 10.593 | 10.558 | 10.561 | 10.561 | -0.026 (-0.25%) | 23,807,800 |
| 20 Sep 2023 | CNY | 10.588 | 10.596 | 10.58 | 10.587 | 10.587 | -0.002 (-0.02%) | 6,558,700 |
| 19 Sep 2023 | CNY | 10.594 | 10.595 | 10.58 | 10.589 | 10.589 | -0.007 (-0.07%) | 8,450,200 |
| 18 Sep 2023 | CNY | 10.594 | 10.608 | 10.571 | 10.596 | 10.596 | +0.001 (+0.01%) | 28,237,600 |
| 15 Sep 2023 | CNY | 10.597 | 10.613 | 10.584 | 10.595 | 10.595 | +0.003 (+0.03%) | 10,309,600 |
| 14 Sep 2023 | CNY | 10.584 | 10.608 | 10.578 | 10.592 | 10.592 | +0.008 (+0.08%) | 33,274,800 |
| 13 Sep 2023 | CNY | 10.608 | 10.618 | 10.568 | 10.584 | 10.584 | -0.025 (-0.24%) | 26,769,300 |
| 12 Sep 2023 | CNY | 10.604 | 10.617 | 10.594 | 10.609 | 10.609 | +0.004 (+0.04%) | 27,126,700 |
| 11 Sep 2023 | CNY | 10.605 | 10.616 | 10.582 | 10.605 | 10.605 | +0.001 (+0.01%) | 27,047,900 |
| 8 Sep 2023 | CNY | 10.616 | 10.621 | 10.539 | 10.604 | 10.604 | -0.015 (-0.14%) | 10,980,000 |
| 7 Sep 2023 | CNY | 10.696 | 10.696 | 10.607 | 10.619 | 10.619 | -0.079 (-0.74%) | 9,681,400 |
| 6 Sep 2023 | CNY | 10.712 | 10.714 | 10.681 | 10.698 | 10.698 | -0.017 (-0.16%) | 6,872,700 |
| 5 Sep 2023 | CNY | 10.728 | 10.733 | 10.698 | 10.715 | 10.715 | -0.018 (-0.17%) | 7,061,600 |
| 4 Sep 2023 | CNY | 10.706 | 10.888 | 10.698 | 10.733 | 10.733 | +0.036 (+0.34%) | 23,607,830 |
| 1 Sep 2023 | CNY | 10.676 | 10.7 | 10.676 | 10.697 | 10.697 | +0.028 (+0.26%) | 10,744,830 |
| 31 Aug 2023 | CNY | 10.681 | 10.694 | 10.659 | 10.669 | 10.669 | -0.011 (-0.10%) | 33,129,400 |
| 30 Aug 2023 | CNY | 10.691 | 10.71 | 10.672 | 10.68 | 10.68 | -0.011 (-0.10%) | 29,586,800 |
| 29 Aug 2023 | CNY | 10.656 | 10.703 | 10.655 | 10.691 | 10.691 | +0.031 (+0.29%) | 9,216,000 |
| 28 Aug 2023 | CNY | 10.905 | 10.922 | 10.656 | 10.66 | 10.66 | +0.024 (+0.23%) | 25,789,630 |
