| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 11.23 | 11.25 | 11.15 | 11.17 | 11.17 | -0.04 (-0.36%) | 4,998,013 |
| 27 Sep 2023 | CNY | 11.04 | 11.23 | 11.03 | 11.21 | 11.21 | +0.14 (+1.26%) | 6,141,848 |
| 26 Sep 2023 | CNY | 11.18 | 11.23 | 11.04 | 11.07 | 11.07 | -0.14 (-1.25%) | 5,492,458 |
| 25 Sep 2023 | CNY | 11.09 | 11.23 | 11.02 | 11.21 | 11.21 | +0.15 (+1.36%) | 10,421,880 |
| 22 Sep 2023 | CNY | 10.95 | 11.08 | 10.91 | 11.06 | 11.06 | +0.09 (+0.82%) | 4,138,751 |
| 21 Sep 2023 | CNY | 10.98 | 11.03 | 10.93 | 10.97 | 10.97 | -0.05 (-0.45%) | 3,971,115 |
| 20 Sep 2023 | CNY | 11.08 | 11.1 | 11.01 | 11.02 | 11.02 | -0.07 (-0.63%) | 3,739,300 |
| 19 Sep 2023 | CNY | 11.12 | 11.18 | 11.06 | 11.09 | 11.09 | +0.03 (+0.27%) | 5,092,212 |
| 18 Sep 2023 | CNY | 11.06 | 11.1 | 10.98 | 11.06 | 11.06 | +0.01 (+0.09%) | 4,666,800 |
| 15 Sep 2023 | CNY | 10.95 | 11.07 | 10.93 | 11.05 | 11.05 | +0.11 (+1.01%) | 6,064,135 |
| 14 Sep 2023 | CNY | 10.92 | 10.96 | 10.86 | 10.94 | 10.94 | +0.07 (+0.64%) | 3,526,400 |
| 13 Sep 2023 | CNY | 10.99 | 10.99 | 10.81 | 10.87 | 10.87 | -0.12 (-1.09%) | 3,398,033 |
| 12 Sep 2023 | CNY | 10.87 | 11.02 | 10.85 | 10.99 | 10.99 | +0.11 (+1.01%) | 5,233,149 |
| 11 Sep 2023 | CNY | 10.66 | 10.9 | 10.66 | 10.88 | 10.88 | +0.22 (+2.06%) | 4,999,439 |
| 8 Sep 2023 | CNY | 10.7 | 10.79 | 10.65 | 10.66 | 10.66 | -0.05 (-0.47%) | 3,292,764 |
| 7 Sep 2023 | CNY | 10.89 | 10.91 | 10.68 | 10.71 | 10.71 | -0.2 (-1.83%) | 4,633,600 |
| 6 Sep 2023 | CNY | 10.98 | 10.98 | 10.85 | 10.91 | 10.91 | -0.07 (-0.64%) | 3,821,097 |
| 5 Sep 2023 | CNY | 11.05 | 11.07 | 10.96 | 10.98 | 10.98 | -0.05 (-0.45%) | 4,096,060 |
| 4 Sep 2023 | CNY | 10.94 | 11.04 | 10.94 | 11.03 | 11.03 | +0.1 (+0.91%) | 5,723,820 |
| 1 Sep 2023 | CNY | 10.88 | 10.96 | 10.85 | 10.93 | 10.93 | +0.07 (+0.64%) | 4,598,903 |
| 31 Aug 2023 | CNY | 10.76 | 10.96 | 10.72 | 10.86 | 10.86 | +0.03 (+0.28%) | 5,628,791 |
| 30 Aug 2023 | CNY | 10.71 | 10.85 | 10.69 | 10.83 | 10.83 | +0.12 (+1.12%) | 5,833,633 |
| 29 Aug 2023 | CNY | 10.5 | 10.74 | 10.48 | 10.71 | 10.71 | +0.2 (+1.90%) | 6,041,649 |
| 28 Aug 2023 | CNY | 10.85 | 10.99 | 10.5 | 10.51 | 10.51 | +0.06 (+0.57%) | 7,785,393 |
| 25 Aug 2023 | CNY | 10.62 | 10.62 | 10.39 | 10.45 | 10.45 | -0.11 (-1.04%) | 5,735,718 |
| 24 Aug 2023 | CNY | 10.35 | 10.65 | 10.31 | 10.56 | 10.56 | +0.27 (+2.62%) | 9,266,659 |
| 23 Aug 2023 | CNY | 10.31 | 10.39 | 10.26 | 10.29 | 10.29 | -0.07 (-0.68%) | 3,502,859 |
| 22 Aug 2023 | CNY | 10.47 | 10.52 | 10.2 | 10.36 | 10.36 | -0.09 (-0.86%) | 8,303,459 |
| 21 Aug 2023 | CNY | 10.7 | 10.8 | 10.45 | 10.45 | 10.45 | -0.31 (-2.88%) | 8,668,919 |
| 18 Aug 2023 | CNY | 10.98 | 10.98 | 10.75 | 10.76 | 10.76 | -0.18 (-1.65%) | 4,145,257 |
