| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 10.33 | 10.4 | 10.31 | 10.33 | 10.33 | -0.01 (-0.10%) | 2,401,664 |
| 27 Sep 2023 | CNY | 10.31 | 10.43 | 10.29 | 10.34 | 10.34 | +0.04 (+0.39%) | 2,574,277 |
| 26 Sep 2023 | CNY | 10.42 | 10.44 | 10.28 | 10.3 | 10.3 | -0.11 (-1.06%) | 2,409,608 |
| 25 Sep 2023 | CNY | 10.41 | 10.44 | 10.36 | 10.41 | 10.41 | -0.01 (-0.10%) | 2,365,145 |
| 22 Sep 2023 | CNY | 10.22 | 10.42 | 10.2 | 10.42 | 10.42 | +0.16 (+1.56%) | 3,639,408 |
| 21 Sep 2023 | CNY | 10.4 | 10.45 | 10.25 | 10.26 | 10.26 | -0.19 (-1.82%) | 4,801,081 |
| 20 Sep 2023 | CNY | 10.41 | 10.49 | 10.39 | 10.45 | 10.45 | +0.04 (+0.38%) | 2,189,131 |
| 19 Sep 2023 | CNY | 10.46 | 10.49 | 10.36 | 10.41 | 10.41 | -0.07 (-0.67%) | 2,473,179 |
| 18 Sep 2023 | CNY | 10.43 | 10.5 | 10.37 | 10.48 | 10.48 | +0.04 (+0.38%) | 2,472,314 |
| 15 Sep 2023 | CNY | 10.41 | 10.53 | 10.36 | 10.44 | 10.44 | +0.05 (+0.48%) | 3,200,407 |
| 14 Sep 2023 | CNY | 10.45 | 10.49 | 10.37 | 10.39 | 10.39 | -0.06 (-0.57%) | 2,515,683 |
| 13 Sep 2023 | CNY | 10.56 | 10.57 | 10.42 | 10.45 | 10.45 | -0.06 (-0.57%) | 3,019,758 |
| 12 Sep 2023 | CNY | 10.43 | 10.59 | 10.41 | 10.51 | 10.51 | +0.08 (+0.77%) | 3,545,160 |
| 11 Sep 2023 | CNY | 10.35 | 10.49 | 10.28 | 10.43 | 10.43 | +0.09 (+0.87%) | 3,857,105 |
| 8 Sep 2023 | CNY | 10.5 | 10.5 | 10.33 | 10.34 | 10.34 | -0.14 (-1.34%) | 3,945,500 |
| 7 Sep 2023 | CNY | 10.64 | 10.65 | 10.48 | 10.48 | 10.48 | -0.17 (-1.60%) | 2,923,770 |
| 6 Sep 2023 | CNY | 10.65 | 10.71 | 10.6 | 10.65 | 10.65 | -0.03 (-0.28%) | 2,678,058 |
| 5 Sep 2023 | CNY | 10.73 | 10.74 | 10.64 | 10.68 | 10.68 | -0.06 (-0.56%) | 2,613,717 |
| 4 Sep 2023 | CNY | 10.66 | 10.76 | 10.65 | 10.74 | 10.74 | +0.08 (+0.75%) | 3,421,132 |
| 1 Sep 2023 | CNY | 10.63 | 10.7 | 10.6 | 10.66 | 10.66 | +0.03 (+0.28%) | 2,127,349 |
| 31 Aug 2023 | CNY | 10.68 | 10.68 | 10.56 | 10.63 | 10.63 | -0.04 (-0.37%) | 3,089,202 |
| 30 Aug 2023 | CNY | 10.57 | 10.75 | 10.54 | 10.67 | 10.67 | +0.11 (+1.04%) | 6,801,703 |
| 29 Aug 2023 | CNY | 10.25 | 10.64 | 10.21 | 10.56 | 10.56 | +0.26 (+2.52%) | 6,375,818 |
| 28 Aug 2023 | CNY | 10.77 | 10.85 | 10.3 | 10.3 | 10.3 | -0.09 (-0.87%) | 8,044,660 |
| 25 Aug 2023 | CNY | 10.47 | 10.52 | 10.35 | 10.39 | 10.39 | -0.11 (-1.05%) | 2,956,860 |
| 24 Aug 2023 | CNY | 10.45 | 10.54 | 10.3 | 10.5 | 10.5 | +0.03 (+0.29%) | 4,764,177 |
| 23 Aug 2023 | CNY | 10.55 | 10.56 | 10.42 | 10.47 | 10.47 | -0.08 (-0.76%) | 3,433,542 |
| 22 Aug 2023 | CNY | 10.72 | 10.77 | 10.42 | 10.55 | 10.55 | -0.16 (-1.49%) | 6,589,173 |
| 21 Aug 2023 | CNY | 10.72 | 10.84 | 10.7 | 10.71 | 10.71 | -0.02 (-0.19%) | 3,253,766 |
| 18 Aug 2023 | CNY | 10.87 | 10.9 | 10.73 | 10.73 | 10.73 | -0.13 (-1.20%) | 4,015,800 |
