| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 9.73 | 9.75 | 9.56 | 9.6 | 9.6 | -0.13 (-1.34%) | 4,380,340 |
| 13 Oct 2023 | CNY | 10.05 | 10.05 | 9.68 | 9.73 | 9.73 | -0.31 (-3.09%) | 6,808,580 |
| 12 Oct 2023 | CNY | 10 | 10.09 | 9.94 | 10.04 | 10.04 | +0.07 (+0.70%) | 4,306,980 |
| 11 Oct 2023 | CNY | 10.08 | 10.12 | 9.94 | 9.97 | 9.97 | -0.1 (-0.99%) | 4,576,200 |
| 10 Oct 2023 | CNY | 10.09 | 10.18 | 10.05 | 10.07 | 10.07 | +0.02 (+0.20%) | 3,056,850 |
| 9 Oct 2023 | CNY | 10.23 | 10.23 | 10.01 | 10.05 | 10.05 | -0.2 (-1.95%) | 5,345,000 |
| 28 Sep 2023 | CNY | 10.2 | 10.3 | 10.18 | 10.25 | 10.25 | +0.05 (+0.49%) | 2,766,560 |
| 27 Sep 2023 | CNY | 10.11 | 10.25 | 10.09 | 10.2 | 10.2 | +0.09 (+0.89%) | 3,644,820 |
| 26 Sep 2023 | CNY | 10.23 | 10.29 | 10.1 | 10.11 | 10.11 | -0.16 (-1.56%) | 3,298,350 |
| 25 Sep 2023 | CNY | 10.35 | 10.42 | 10.22 | 10.27 | 10.27 | -0.13 (-1.25%) | 3,427,080 |
| 22 Sep 2023 | CNY | 10.15 | 10.42 | 10.09 | 10.4 | 10.4 | +0.25 (+2.46%) | 4,823,100 |
| 21 Sep 2023 | CNY | 10.29 | 10.33 | 10.14 | 10.15 | 10.15 | -0.14 (-1.36%) | 3,697,720 |
| 20 Sep 2023 | CNY | 10.37 | 10.41 | 10.28 | 10.29 | 10.29 | -0.08 (-0.77%) | 2,818,500 |
| 19 Sep 2023 | CNY | 10.54 | 10.59 | 10.34 | 10.37 | 10.37 | -0.19 (-1.80%) | 4,917,200 |
| 18 Sep 2023 | CNY | 10.4 | 10.64 | 10.28 | 10.56 | 10.56 | +0.11 (+1.05%) | 5,046,400 |
| 15 Sep 2023 | CNY | 10.47 | 10.58 | 10.41 | 10.45 | 10.45 | +0.01 (+0.10%) | 3,629,010 |
| 14 Sep 2023 | CNY | 10.54 | 10.59 | 10.37 | 10.44 | 10.44 | -0.12 (-1.14%) | 4,380,900 |
| 13 Sep 2023 | CNY | 10.65 | 10.84 | 10.49 | 10.56 | 10.56 | -0.05 (-0.47%) | 6,927,390 |
| 12 Sep 2023 | CNY | 10.63 | 10.74 | 10.58 | 10.61 | 10.61 | -0.09 (-0.84%) | 3,480,680 |
| 11 Sep 2023 | CNY | 10.58 | 10.76 | 10.5 | 10.7 | 10.7 | +0.1 (+0.94%) | 4,227,500 |
| 8 Sep 2023 | CNY | 10.63 | 10.72 | 10.5 | 10.6 | 10.6 | -0.07 (-0.66%) | 4,085,580 |
| 7 Sep 2023 | CNY | 10.88 | 10.96 | 10.66 | 10.67 | 10.67 | -0.21 (-1.93%) | 4,894,900 |
| 6 Sep 2023 | CNY | 10.93 | 10.99 | 10.85 | 10.88 | 10.88 | -0.12 (-1.09%) | 4,735,690 |
| 5 Sep 2023 | CNY | 11.1 | 11.16 | 10.98 | 11 | 11 | -0.19 (-1.70%) | 7,771,450 |
| 4 Sep 2023 | CNY | 10.87 | 11.28 | 10.85 | 11.19 | 11.19 | +0.3 (+2.75%) | 13,569,950 |
| 1 Sep 2023 | CNY | 10.92 | 11.17 | 10.85 | 10.89 | 10.89 | -0.04 (-0.37%) | 10,865,300 |
| 31 Aug 2023 | CNY | 10.76 | 11.21 | 10.63 | 10.93 | 10.93 | +0.15 (+1.39%) | 12,510,330 |
| 30 Aug 2023 | CNY | 10.7 | 10.9 | 10.61 | 10.78 | 10.78 | +0.18 (+1.70%) | 8,549,910 |
| 29 Aug 2023 | CNY | 10.33 | 10.66 | 10.25 | 10.6 | 10.6 | +0.27 (+2.61%) | 7,713,680 |
| 28 Aug 2023 | CNY | 10.6 | 10.65 | 10.26 | 10.33 | 10.33 | +0.22 (+2.18%) | 8,765,240 |
