| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 10.23 | 10.28 | 10.07 | 10.11 | 10.11 | -0.05 (-0.49%) | 3,216,439 |
| 25 Sep 2023 | CNY | 10.29 | 10.33 | 10.13 | 10.16 | 10.16 | -0.15 (-1.45%) | 3,902,400 |
| 22 Sep 2023 | CNY | 10.01 | 10.34 | 9.97 | 10.31 | 10.31 | +0.26 (+2.59%) | 6,469,116 |
| 21 Sep 2023 | CNY | 10.2 | 10.2 | 10 | 10.05 | 10.05 | -0.08 (-0.79%) | 3,816,010 |
| 20 Sep 2023 | CNY | 10.34 | 10.34 | 10.12 | 10.13 | 10.13 | -0.08 (-0.78%) | 4,333,117 |
| 19 Sep 2023 | CNY | 10.43 | 10.43 | 10.19 | 10.21 | 10.21 | -0.2 (-1.92%) | 3,213,257 |
| 18 Sep 2023 | CNY | 10.27 | 10.48 | 10.15 | 10.41 | 10.41 | +0.1 (+0.97%) | 5,902,700 |
| 15 Sep 2023 | CNY | 10.57 | 10.6 | 10.26 | 10.31 | 10.31 | -0.22 (-2.09%) | 7,629,605 |
| 14 Sep 2023 | CNY | 10.66 | 10.72 | 10.46 | 10.53 | 10.53 | -0.18 (-1.68%) | 4,726,533 |
| 13 Sep 2023 | CNY | 10.81 | 10.88 | 10.66 | 10.71 | 10.71 | -0.11 (-1.02%) | 3,188,400 |
| 12 Sep 2023 | CNY | 10.92 | 10.95 | 10.78 | 10.82 | 10.82 | -0.03 (-0.28%) | 2,957,400 |
| 11 Sep 2023 | CNY | 10.73 | 10.88 | 10.7 | 10.85 | 10.85 | +0.18 (+1.69%) | 5,804,800 |
| 8 Sep 2023 | CNY | 10.66 | 10.77 | 10.55 | 10.67 | 10.67 | -0.02 (-0.19%) | 5,706,865 |
| 7 Sep 2023 | CNY | 10.87 | 10.91 | 10.66 | 10.69 | 10.69 | -0.23 (-2.11%) | 6,287,000 |
| 6 Sep 2023 | CNY | 10.89 | 10.97 | 10.8 | 10.92 | 10.92 | +0.02 (+0.18%) | 3,732,553 |
| 5 Sep 2023 | CNY | 10.85 | 10.94 | 10.82 | 10.9 | 10.9 | +0.01 (+0.09%) | 5,170,489 |
| 4 Sep 2023 | CNY | 10.79 | 10.9 | 10.67 | 10.89 | 10.89 | +0.2 (+1.87%) | 6,861,700 |
| 1 Sep 2023 | CNY | 10.8 | 10.88 | 10.64 | 10.69 | 10.69 | -0.06 (-0.56%) | 5,937,554 |
| 31 Aug 2023 | CNY | 10.76 | 10.83 | 10.67 | 10.75 | 10.75 | +0.01 (+0.09%) | 4,846,339 |
| 30 Aug 2023 | CNY | 10.8 | 10.96 | 10.73 | 10.74 | 10.74 | 0.0 (0.0%) | 8,000,490 |
| 29 Aug 2023 | CNY | 10.23 | 10.84 | 10.21 | 10.74 | 10.74 | +0.43 (+4.17%) | 12,052,500 |
| 28 Aug 2023 | CNY | 10.47 | 10.65 | 10.28 | 10.31 | 10.31 | +0.38 (+3.83%) | 13,861,590 |
| 25 Aug 2023 | CNY | 10.07 | 10.12 | 9.9 | 9.93 | 9.93 | -0.16 (-1.59%) | 5,299,587 |
| 24 Aug 2023 | CNY | 10.15 | 10.24 | 10.05 | 10.09 | 10.09 | -0.06 (-0.59%) | 4,203,332 |
| 23 Aug 2023 | CNY | 10.21 | 10.28 | 10.11 | 10.15 | 10.15 | -0.1 (-0.98%) | 4,155,678 |
| 22 Aug 2023 | CNY | 10.4 | 10.4 | 10.13 | 10.25 | 10.25 | +0.02 (+0.20%) | 5,403,616 |
| 21 Aug 2023 | CNY | 10.41 | 10.51 | 10.23 | 10.23 | 10.23 | -0.17 (-1.63%) | 4,914,713 |
| 18 Aug 2023 | CNY | 10.52 | 10.65 | 10.4 | 10.4 | 10.4 | -0.08 (-0.76%) | 4,888,675 |
| 17 Aug 2023 | CNY | 10.22 | 10.5 | 10.21 | 10.48 | 10.48 | +0.22 (+2.14%) | 5,088,669 |
| 16 Aug 2023 | CNY | 10.42 | 10.54 | 10.26 | 10.26 | 10.26 | -0.25 (-2.38%) | 5,357,863 |
