| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 10.15 | 10.24 | 10 | 10.03 | 10.03 | -0.14 (-1.38%) | 24,232,890 |
| 25 Sep 2023 | CNY | 10.31 | 10.31 | 10.14 | 10.17 | 10.17 | -0.13 (-1.26%) | 13,725,378 |
| 22 Sep 2023 | CNY | 10.23 | 10.33 | 10.19 | 10.3 | 10.3 | +0.02 (+0.19%) | 11,771,300 |
| 21 Sep 2023 | CNY | 10.26 | 10.43 | 10.23 | 10.28 | 10.28 | +0.04 (+0.39%) | 13,896,905 |
| 20 Sep 2023 | CNY | 10.39 | 10.39 | 10.23 | 10.24 | 10.24 | -0.16 (-1.54%) | 16,886,712 |
| 19 Sep 2023 | CNY | 10.34 | 10.44 | 10.3 | 10.4 | 10.4 | +0.06 (+0.58%) | 19,104,283 |
| 18 Sep 2023 | CNY | 10.46 | 10.52 | 10.25 | 10.34 | 10.34 | -0.16 (-1.52%) | 24,783,305 |
| 15 Sep 2023 | CNY | 10.57 | 10.74 | 10.5 | 10.5 | 10.5 | -0.05 (-0.47%) | 14,585,780 |
| 14 Sep 2023 | CNY | 10.57 | 10.67 | 10.45 | 10.55 | 10.55 | -0.06 (-0.57%) | 17,865,181 |
| 13 Sep 2023 | CNY | 10.81 | 10.95 | 10.56 | 10.61 | 10.61 | +0.1 (+0.95%) | 44,783,740 |
| 12 Sep 2023 | CNY | 10.61 | 10.63 | 10.48 | 10.51 | 10.51 | -0.09 (-0.85%) | 11,253,209 |
| 11 Sep 2023 | CNY | 10.74 | 10.78 | 10.56 | 10.6 | 10.6 | -0.15 (-1.40%) | 12,950,881 |
| 8 Sep 2023 | CNY | 10.7 | 10.83 | 10.61 | 10.75 | 10.75 | -0.01 (-0.09%) | 9,371,600 |
| 7 Sep 2023 | CNY | 10.74 | 10.89 | 10.66 | 10.76 | 10.76 | +0.02 (+0.19%) | 14,818,342 |
| 6 Sep 2023 | CNY | 10.6 | 10.8 | 10.42 | 10.74 | 10.74 | +0.17 (+1.61%) | 28,366,134 |
| 5 Sep 2023 | CNY | 11 | 11 | 10.47 | 10.57 | 10.57 | -0.34 (-3.12%) | 34,431,917 |
| 4 Sep 2023 | CNY | 10.87 | 11.35 | 10.84 | 10.91 | 10.91 | +0.15 (+1.39%) | 44,403,125 |
| 1 Sep 2023 | CNY | 10.86 | 11.09 | 10.64 | 10.76 | 10.76 | -0.1 (-0.92%) | 33,464,927 |
| 31 Aug 2023 | CNY | 10.93 | 11.37 | 10.67 | 10.86 | 10.86 | -0.44 (-3.89%) | 52,522,252 |
| 30 Aug 2023 | CNY | 11.36 | 11.76 | 11.26 | 11.3 | 11.3 | -0.15 (-1.31%) | 41,674,046 |
| 29 Aug 2023 | CNY | 11.33 | 11.56 | 11.15 | 11.45 | 11.45 | +0.03 (+0.26%) | 36,221,425 |
| 28 Aug 2023 | CNY | 11.59 | 11.87 | 11.28 | 11.42 | 11.42 | +0.52 (+4.77%) | 60,953,780 |
| 25 Aug 2023 | CNY | 10.86 | 11.18 | 10.78 | 10.9 | 10.9 | +0.05 (+0.46%) | 19,632,730 |
| 24 Aug 2023 | CNY | 11.04 | 11.11 | 10.8 | 10.85 | 10.85 | -0.15 (-1.36%) | 19,863,129 |
| 23 Aug 2023 | CNY | 11.01 | 11.12 | 10.95 | 11 | 11 | -0.09 (-0.81%) | 11,104,298 |
| 22 Aug 2023 | CNY | 10.99 | 11.15 | 10.87 | 11.09 | 11.09 | +0.09 (+0.82%) | 17,145,558 |
| 21 Aug 2023 | CNY | 11.35 | 11.35 | 10.99 | 11 | 11 | -0.4 (-3.51%) | 21,926,172 |
| 18 Aug 2023 | CNY | 11.21 | 11.7 | 11.2 | 11.4 | 11.4 | +0.14 (+1.24%) | 38,716,975 |
| 17 Aug 2023 | CNY | 11.09 | 11.29 | 11.03 | 11.26 | 11.26 | +0.11 (+0.99%) | 23,107,153 |
| 16 Aug 2023 | CNY | 10.9 | 11.28 | 10.79 | 11.15 | 11.15 | +0.24 (+2.20%) | 35,173,956 |
