| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 10.42 | 10.43 | 10.34 | 10.37 | 10.37 | -0.06 (-0.58%) | 4,555,086 |
| 22 Sep 2023 | CNY | 10.3 | 10.45 | 10.27 | 10.43 | 10.43 | +0.1 (+0.97%) | 5,257,512 |
| 21 Sep 2023 | CNY | 10.49 | 10.51 | 10.33 | 10.33 | 10.33 | -0.15 (-1.43%) | 6,329,227 |
| 20 Sep 2023 | CNY | 10.45 | 10.52 | 10.45 | 10.48 | 10.48 | 0.0 (0.0%) | 4,471,232 |
| 19 Sep 2023 | CNY | 10.51 | 10.53 | 10.45 | 10.48 | 10.48 | -0.04 (-0.38%) | 4,347,115 |
| 18 Sep 2023 | CNY | 10.41 | 10.54 | 10.4 | 10.52 | 10.52 | +0.08 (+0.77%) | 7,935,637 |
| 15 Sep 2023 | CNY | 10.43 | 10.49 | 10.41 | 10.44 | 10.44 | +0.03 (+0.29%) | 4,732,257 |
| 14 Sep 2023 | CNY | 10.46 | 10.46 | 10.38 | 10.41 | 10.41 | -0.03 (-0.29%) | 4,483,158 |
| 13 Sep 2023 | CNY | 10.5 | 10.53 | 10.4 | 10.44 | 10.44 | -0.07 (-0.67%) | 5,385,183 |
| 12 Sep 2023 | CNY | 10.47 | 10.53 | 10.41 | 10.51 | 10.51 | +0.06 (+0.57%) | 5,039,219 |
| 11 Sep 2023 | CNY | 10.38 | 10.49 | 10.31 | 10.45 | 10.45 | +0.08 (+0.77%) | 6,451,633 |
| 8 Sep 2023 | CNY | 10.42 | 10.44 | 10.31 | 10.37 | 10.37 | -0.06 (-0.58%) | 4,691,770 |
| 7 Sep 2023 | CNY | 10.53 | 10.58 | 10.42 | 10.43 | 10.43 | -0.13 (-1.23%) | 5,628,845 |
| 6 Sep 2023 | CNY | 10.63 | 10.63 | 10.51 | 10.56 | 10.56 | -0.05 (-0.47%) | 5,059,473 |
| 5 Sep 2023 | CNY | 10.62 | 10.65 | 10.56 | 10.61 | 10.61 | -0.06 (-0.56%) | 6,280,771 |
| 4 Sep 2023 | CNY | 10.52 | 10.67 | 10.49 | 10.67 | 10.67 | +0.11 (+1.04%) | 9,138,433 |
| 1 Sep 2023 | CNY | 10.44 | 10.59 | 10.41 | 10.56 | 10.56 | +0.12 (+1.15%) | 10,201,666 |
| 31 Aug 2023 | CNY | 10.41 | 10.5 | 10.4 | 10.44 | 10.44 | -0.01 (-0.10%) | 7,209,492 |
| 30 Aug 2023 | CNY | 10.45 | 10.53 | 10.43 | 10.45 | 10.45 | -0.02 (-0.19%) | 8,775,252 |
| 29 Aug 2023 | CNY | 10.38 | 10.49 | 10.34 | 10.47 | 10.47 | +0.11 (+1.06%) | 13,643,566 |
| 28 Aug 2023 | CNY | 10.7 | 10.76 | 10.31 | 10.36 | 10.36 | +0.05 (+0.48%) | 11,129,031 |
| 25 Aug 2023 | CNY | 10.36 | 10.42 | 10.28 | 10.31 | 10.31 | -0.06 (-0.58%) | 6,249,200 |
| 24 Aug 2023 | CNY | 10.33 | 10.41 | 10.28 | 10.37 | 10.37 | +0.07 (+0.68%) | 6,045,327 |
| 23 Aug 2023 | CNY | 10.42 | 10.47 | 10.3 | 10.3 | 10.3 | -0.11 (-1.06%) | 6,269,618 |
| 22 Aug 2023 | CNY | 10.48 | 10.54 | 10.29 | 10.41 | 10.41 | -0.05 (-0.48%) | 8,390,182 |
| 21 Aug 2023 | CNY | 10.56 | 10.65 | 10.46 | 10.46 | 10.46 | -0.14 (-1.32%) | 6,716,956 |
| 18 Aug 2023 | CNY | 10.74 | 10.81 | 10.6 | 10.6 | 10.6 | -0.18 (-1.67%) | 5,958,000 |
| 17 Aug 2023 | CNY | 10.7 | 10.79 | 10.55 | 10.78 | 10.78 | +0.07 (+0.65%) | 6,701,491 |
| 16 Aug 2023 | CNY | 10.7 | 10.77 | 10.66 | 10.71 | 10.71 | -0.03 (-0.28%) | 3,959,600 |
| 15 Aug 2023 | CNY | 10.85 | 10.85 | 10.64 | 10.74 | 10.74 | -0.05 (-0.46%) | 5,964,488 |
