| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 10.82 | 10.82 | 10.58 | 10.62 | 10.62 | -0.15 (-1.39%) | 15,503,778 |
| 25 Sep 2023 | CNY | 10.63 | 10.89 | 10.55 | 10.77 | 10.77 | +0.17 (+1.60%) | 27,831,232 |
| 22 Sep 2023 | CNY | 10.5 | 10.66 | 10.35 | 10.6 | 10.6 | +0.05 (+0.47%) | 17,459,687 |
| 21 Sep 2023 | CNY | 10.55 | 10.59 | 10.4 | 10.55 | 10.55 | +0.01 (+0.09%) | 14,688,060 |
| 20 Sep 2023 | CNY | 10.78 | 10.8 | 10.47 | 10.54 | 10.54 | -0.23 (-2.14%) | 18,166,474 |
| 19 Sep 2023 | CNY | 10.65 | 10.94 | 10.65 | 10.77 | 10.77 | +0.13 (+1.22%) | 39,181,868 |
| 18 Sep 2023 | CNY | 10.39 | 10.75 | 10.31 | 10.64 | 10.64 | +0.25 (+2.41%) | 38,999,075 |
| 15 Sep 2023 | CNY | 10.08 | 10.39 | 10.05 | 10.39 | 10.39 | +0.31 (+3.08%) | 32,337,416 |
| 14 Sep 2023 | CNY | 10.11 | 10.16 | 9.97 | 10.08 | 10.08 | +0.02 (+0.20%) | 13,253,085 |
| 13 Sep 2023 | CNY | 10.1 | 10.22 | 10 | 10.06 | 10.06 | -0.07 (-0.69%) | 15,369,856 |
| 12 Sep 2023 | CNY | 9.92 | 10.26 | 9.88 | 10.13 | 10.13 | +0.21 (+2.12%) | 22,488,396 |
| 11 Sep 2023 | CNY | 9.51 | 9.97 | 9.51 | 9.92 | 9.92 | +0.41 (+4.31%) | 22,037,065 |
| 8 Sep 2023 | CNY | 9.5 | 9.58 | 9.46 | 9.51 | 9.51 | -0.02 (-0.21%) | 5,849,065 |
| 7 Sep 2023 | CNY | 9.65 | 9.67 | 9.52 | 9.53 | 9.53 | -0.14 (-1.45%) | 6,852,844 |
| 6 Sep 2023 | CNY | 9.7 | 9.73 | 9.6 | 9.67 | 9.67 | -0.06 (-0.62%) | 6,889,837 |
| 5 Sep 2023 | CNY | 9.73 | 9.82 | 9.69 | 9.73 | 9.73 | 0.0 (0.0%) | 6,668,255 |
| 4 Sep 2023 | CNY | 9.79 | 9.79 | 9.68 | 9.73 | 9.73 | +0.01 (+0.10%) | 9,225,392 |
| 1 Sep 2023 | CNY | 9.85 | 9.85 | 9.66 | 9.72 | 9.72 | -0.12 (-1.22%) | 8,685,716 |
| 31 Aug 2023 | CNY | 9.8 | 9.87 | 9.7 | 9.84 | 9.84 | +0.08 (+0.82%) | 7,235,558 |
| 30 Aug 2023 | CNY | 9.77 | 9.86 | 9.73 | 9.76 | 9.76 | -0.01 (-0.10%) | 7,667,130 |
| 29 Aug 2023 | CNY | 9.59 | 9.8 | 9.49 | 9.77 | 9.77 | +0.18 (+1.88%) | 11,771,922 |
| 28 Aug 2023 | CNY | 9.98 | 10.03 | 9.54 | 9.59 | 9.59 | +0.04 (+0.42%) | 12,962,636 |
| 25 Aug 2023 | CNY | 9.55 | 9.7 | 9.49 | 9.55 | 9.55 | -0.01 (-0.10%) | 9,348,273 |
| 24 Aug 2023 | CNY | 9.49 | 9.62 | 9.33 | 9.56 | 9.56 | +0.08 (+0.84%) | 11,409,403 |
| 23 Aug 2023 | CNY | 9.83 | 9.83 | 9.46 | 9.48 | 9.48 | -0.33 (-3.36%) | 15,148,137 |
| 22 Aug 2023 | CNY | 9.97 | 9.98 | 9.66 | 9.81 | 9.81 | -0.06 (-0.61%) | 16,237,274 |
| 21 Aug 2023 | CNY | 9.88 | 10.06 | 9.81 | 9.87 | 9.87 | -0.01 (-0.10%) | 8,175,496 |
| 18 Aug 2023 | CNY | 10.1 | 10.11 | 9.87 | 9.88 | 9.88 | -0.24 (-2.37%) | 11,011,480 |
| 17 Aug 2023 | CNY | 10.05 | 10.14 | 10.02 | 10.12 | 10.12 | +0.07 (+0.70%) | 9,027,147 |
| 16 Aug 2023 | CNY | 10.07 | 10.14 | 10.02 | 10.05 | 10.05 | -0.01 (-0.10%) | 8,433,998 |
