| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 11.23 | 11.27 | 11.11 | 11.15 | 11.15 | -0.04 (-0.36%) | 1,696,400 |
| 13 Oct 2023 | CNY | 11.18 | 11.23 | 11.13 | 11.19 | 11.19 | -0.01 (-0.09%) | 1,399,500 |
| 12 Oct 2023 | CNY | 11.12 | 11.23 | 11.07 | 11.2 | 11.2 | +0.14 (+1.27%) | 1,897,960 |
| 11 Oct 2023 | CNY | 11.08 | 11.14 | 11.02 | 11.06 | 11.06 | +0.02 (+0.18%) | 1,773,490 |
| 10 Oct 2023 | CNY | 11.24 | 11.28 | 11.03 | 11.04 | 11.04 | -0.2 (-1.78%) | 2,743,870 |
| 9 Oct 2023 | CNY | 11.38 | 11.4 | 11.18 | 11.24 | 11.24 | -0.15 (-1.32%) | 2,478,300 |
| 28 Sep 2023 | CNY | 11.4 | 11.44 | 11.36 | 11.39 | 11.39 | +0.04 (+0.35%) | 1,308,910 |
| 27 Sep 2023 | CNY | 11.35 | 11.44 | 11.31 | 11.35 | 11.35 | 0.0 (0.0%) | 2,034,360 |
| 26 Sep 2023 | CNY | 11.42 | 11.47 | 11.34 | 11.35 | 11.35 | -0.09 (-0.79%) | 1,488,400 |
| 25 Sep 2023 | CNY | 11.46 | 11.49 | 11.39 | 11.44 | 11.44 | -0.03 (-0.26%) | 1,456,500 |
| 22 Sep 2023 | CNY | 11.44 | 11.48 | 11.35 | 11.47 | 11.47 | +0.04 (+0.35%) | 1,555,800 |
| 21 Sep 2023 | CNY | 11.47 | 11.5 | 11.4 | 11.43 | 11.43 | -0.07 (-0.61%) | 1,357,850 |
| 20 Sep 2023 | CNY | 11.5 | 11.55 | 11.42 | 11.5 | 11.5 | 0.0 (0.0%) | 1,787,100 |
| 19 Sep 2023 | CNY | 11.5 | 11.53 | 11.44 | 11.5 | 11.5 | 0.0 (0.0%) | 1,146,620 |
| 18 Sep 2023 | CNY | 11.55 | 11.58 | 11.42 | 11.5 | 11.5 | -0.08 (-0.69%) | 1,409,000 |
| 15 Sep 2023 | CNY | 11.49 | 11.6 | 11.46 | 11.58 | 11.58 | +0.09 (+0.78%) | 1,649,010 |
| 14 Sep 2023 | CNY | 11.49 | 11.51 | 11.42 | 11.49 | 11.49 | 0.0 (0.0%) | 1,310,410 |
| 13 Sep 2023 | CNY | 11.5 | 11.58 | 11.44 | 11.49 | 11.49 | -0.04 (-0.35%) | 1,570,700 |
| 12 Sep 2023 | CNY | 11.6 | 11.6 | 11.5 | 11.53 | 11.53 | -0.02 (-0.17%) | 1,660,600 |
| 11 Sep 2023 | CNY | 11.42 | 11.58 | 11.38 | 11.55 | 11.55 | +0.13 (+1.14%) | 2,640,470 |
| 8 Sep 2023 | CNY | 11.38 | 11.48 | 11.35 | 11.42 | 11.42 | +0.03 (+0.26%) | 3,257,540 |
| 7 Sep 2023 | CNY | 11.53 | 11.53 | 11.39 | 11.39 | 11.39 | -0.13 (-1.13%) | 1,981,900 |
| 6 Sep 2023 | CNY | 11.5 | 11.53 | 11.42 | 11.52 | 11.52 | +0.01 (+0.09%) | 1,966,970 |
| 5 Sep 2023 | CNY | 11.52 | 11.52 | 11.43 | 11.51 | 11.51 | -0.01 (-0.09%) | 2,360,840 |
| 4 Sep 2023 | CNY | 11.34 | 11.53 | 11.33 | 11.52 | 11.52 | +0.23 (+2.04%) | 3,339,810 |
| 1 Sep 2023 | CNY | 11.23 | 11.38 | 11.19 | 11.29 | 11.29 | +0.1 (+0.89%) | 2,410,330 |
| 31 Aug 2023 | CNY | 11.2 | 11.28 | 11.13 | 11.19 | 11.19 | -0.01 (-0.09%) | 3,089,490 |
| 30 Aug 2023 | CNY | 11.28 | 11.35 | 11.18 | 11.2 | 11.2 | -0.09 (-0.80%) | 3,589,020 |
| 29 Aug 2023 | CNY | 11.24 | 11.38 | 11.22 | 11.29 | 11.29 | +0.03 (+0.27%) | 3,344,100 |
| 28 Aug 2023 | CNY | 11.42 | 11.59 | 11.26 | 11.26 | 11.26 | +0.23 (+2.09%) | 5,050,970 |
