| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.18 | 10.2 | 9.86 | 9.92 | 9.92 | -0.23 (-2.27%) | 17,715,010 |
| 13 Oct 2023 | CNY | 10.36 | 10.36 | 10.09 | 10.15 | 10.15 | -0.27 (-2.59%) | 20,341,210 |
| 12 Oct 2023 | CNY | 10.41 | 10.48 | 10.31 | 10.42 | 10.42 | +0.07 (+0.68%) | 15,744,230 |
| 11 Oct 2023 | CNY | 10.34 | 10.48 | 10.3 | 10.35 | 10.35 | +0.01 (+0.10%) | 11,034,670 |
| 10 Oct 2023 | CNY | 10.48 | 10.59 | 10.32 | 10.34 | 10.34 | -0.17 (-1.62%) | 13,483,100 |
| 9 Oct 2023 | CNY | 10.61 | 10.64 | 10.46 | 10.51 | 10.51 | -0.06 (-0.57%) | 10,986,160 |
| 28 Sep 2023 | CNY | 10.62 | 10.66 | 10.53 | 10.57 | 10.57 | -0.05 (-0.47%) | 14,768,770 |
| 27 Sep 2023 | CNY | 10.43 | 10.72 | 10.41 | 10.62 | 10.62 | +0.19 (+1.82%) | 26,325,880 |
| 26 Sep 2023 | CNY | 10.52 | 10.61 | 10.38 | 10.43 | 10.43 | -0.3 (-2.80%) | 16,955,800 |
| 25 Sep 2023 | CNY | 10.82 | 10.88 | 10.67 | 10.73 | 10.73 | -0.09 (-0.83%) | 25,482,060 |
| 22 Sep 2023 | CNY | 10.51 | 10.96 | 10.51 | 10.82 | 10.82 | +0.78 (+7.77%) | 54,246,280 |
| 21 Sep 2023 | CNY | 10.12 | 10.18 | 10.03 | 10.04 | 10.04 | -0.11 (-1.08%) | 8,250,700 |
| 20 Sep 2023 | CNY | 10.15 | 10.21 | 10.13 | 10.15 | 10.15 | -0.02 (-0.20%) | 5,948,120 |
| 19 Sep 2023 | CNY | 10.29 | 10.29 | 10.14 | 10.17 | 10.17 | -0.12 (-1.17%) | 8,632,720 |
| 18 Sep 2023 | CNY | 10.19 | 10.38 | 10.12 | 10.29 | 10.29 | +0.06 (+0.59%) | 11,447,490 |
| 15 Sep 2023 | CNY | 10.31 | 10.34 | 10.2 | 10.23 | 10.23 | -0.02 (-0.20%) | 7,333,190 |
| 14 Sep 2023 | CNY | 10.44 | 10.44 | 10.2 | 10.25 | 10.25 | -0.18 (-1.73%) | 12,401,840 |
| 13 Sep 2023 | CNY | 10.66 | 10.68 | 10.38 | 10.43 | 10.43 | -0.22 (-2.07%) | 16,920,430 |
| 12 Sep 2023 | CNY | 10.56 | 10.76 | 10.52 | 10.65 | 10.65 | +0.05 (+0.47%) | 15,049,490 |
| 11 Sep 2023 | CNY | 10.57 | 10.68 | 10.43 | 10.6 | 10.6 | +0.03 (+0.28%) | 14,338,050 |
| 8 Sep 2023 | CNY | 10.51 | 10.65 | 10.51 | 10.57 | 10.57 | 0.0 (0.0%) | 12,581,530 |
| 7 Sep 2023 | CNY | 10.65 | 10.66 | 10.52 | 10.57 | 10.57 | -0.15 (-1.40%) | 20,900,020 |
| 6 Sep 2023 | CNY | 10.51 | 10.73 | 10.33 | 10.72 | 10.72 | +0.38 (+3.68%) | 38,076,060 |
| 5 Sep 2023 | CNY | 10.33 | 10.43 | 10.23 | 10.34 | 10.34 | -0.04 (-0.39%) | 16,448,480 |
| 4 Sep 2023 | CNY | 10.23 | 10.39 | 10.13 | 10.38 | 10.38 | +0.19 (+1.86%) | 18,787,460 |
| 1 Sep 2023 | CNY | 10.18 | 10.24 | 10.15 | 10.19 | 10.19 | +0.01 (+0.10%) | 9,541,860 |
| 31 Aug 2023 | CNY | 10.17 | 10.19 | 10.09 | 10.18 | 10.18 | +0.01 (+0.10%) | 12,452,680 |
| 30 Aug 2023 | CNY | 10.22 | 10.38 | 10.11 | 10.17 | 10.17 | -0.07 (-0.68%) | 17,090,280 |
| 29 Aug 2023 | CNY | 10.06 | 10.27 | 10.02 | 10.24 | 10.24 | +0.13 (+1.29%) | 21,154,320 |
| 28 Aug 2023 | CNY | 10.55 | 10.63 | 10.06 | 10.11 | 10.11 | +0.06 (+0.60%) | 23,048,550 |
