| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.89 | 10.9 | 10.75 | 10.79 | 10.79 | -0.08 (-0.74%) | 3,563,100 |
| 13 Oct 2023 | CNY | 11.18 | 11.18 | 10.82 | 10.87 | 10.87 | -0.32 (-2.86%) | 5,779,300 |
| 12 Oct 2023 | CNY | 11.35 | 11.35 | 11.14 | 11.19 | 11.19 | -0.09 (-0.80%) | 4,434,000 |
| 11 Oct 2023 | CNY | 11.25 | 11.35 | 11.25 | 11.28 | 11.28 | +0.03 (+0.27%) | 2,769,200 |
| 10 Oct 2023 | CNY | 11.4 | 11.42 | 11.22 | 11.25 | 11.25 | -0.06 (-0.53%) | 3,143,600 |
| 9 Oct 2023 | CNY | 11.33 | 11.44 | 11.27 | 11.31 | 11.31 | -0.08 (-0.70%) | 3,015,670 |
| 28 Sep 2023 | CNY | 11.26 | 11.47 | 11.26 | 11.39 | 11.39 | +0.13 (+1.15%) | 3,703,400 |
| 27 Sep 2023 | CNY | 11.25 | 11.31 | 11.17 | 11.26 | 11.26 | +0.02 (+0.18%) | 3,524,300 |
| 26 Sep 2023 | CNY | 11.55 | 11.58 | 11.23 | 11.24 | 11.24 | -0.28 (-2.43%) | 5,903,580 |
| 25 Sep 2023 | CNY | 11.69 | 11.69 | 11.48 | 11.52 | 11.52 | -0.17 (-1.45%) | 3,810,500 |
| 22 Sep 2023 | CNY | 11.49 | 11.71 | 11.42 | 11.69 | 11.69 | +0.2 (+1.74%) | 3,941,710 |
| 21 Sep 2023 | CNY | 11.56 | 11.67 | 11.42 | 11.49 | 11.49 | -0.13 (-1.12%) | 3,713,900 |
| 20 Sep 2023 | CNY | 11.81 | 11.81 | 11.61 | 11.62 | 11.62 | -0.19 (-1.61%) | 3,894,000 |
| 19 Sep 2023 | CNY | 11.99 | 11.99 | 11.78 | 11.81 | 11.81 | -0.15 (-1.25%) | 3,122,200 |
| 18 Sep 2023 | CNY | 11.82 | 11.99 | 11.63 | 11.96 | 11.96 | +0.14 (+1.18%) | 4,444,600 |
| 15 Sep 2023 | CNY | 11.82 | 11.9 | 11.75 | 11.82 | 11.82 | +0.05 (+0.42%) | 3,077,470 |
| 14 Sep 2023 | CNY | 11.91 | 11.95 | 11.73 | 11.77 | 11.77 | -0.14 (-1.18%) | 3,741,050 |
| 13 Sep 2023 | CNY | 11.9 | 12.12 | 11.79 | 11.91 | 11.91 | 0.0 (0.0%) | 5,022,960 |
| 12 Sep 2023 | CNY | 12.1 | 12.1 | 11.88 | 11.91 | 11.91 | -0.16 (-1.33%) | 4,005,530 |
| 11 Sep 2023 | CNY | 11.9 | 12.13 | 11.8 | 12.07 | 12.07 | +0.19 (+1.60%) | 4,589,590 |
| 8 Sep 2023 | CNY | 11.96 | 12.04 | 11.81 | 11.88 | 11.88 | -0.13 (-1.08%) | 4,530,910 |
| 7 Sep 2023 | CNY | 12.15 | 12.28 | 11.98 | 12.01 | 12.01 | -0.17 (-1.40%) | 7,193,700 |
| 6 Sep 2023 | CNY | 12.15 | 12.19 | 11.99 | 12.18 | 12.18 | +0.09 (+0.74%) | 6,933,400 |
| 5 Sep 2023 | CNY | 11.93 | 12.17 | 11.92 | 12.09 | 12.09 | +0.07 (+0.58%) | 6,920,120 |
| 4 Sep 2023 | CNY | 11.8 | 12.1 | 11.77 | 12.02 | 12.02 | +0.18 (+1.52%) | 9,367,580 |
| 1 Sep 2023 | CNY | 11.57 | 11.93 | 11.56 | 11.84 | 11.84 | +0.26 (+2.25%) | 7,657,350 |
| 31 Aug 2023 | CNY | 11.58 | 11.59 | 11.42 | 11.58 | 11.58 | +0.01 (+0.09%) | 3,771,740 |
| 30 Aug 2023 | CNY | 11.56 | 11.72 | 11.5 | 11.57 | 11.57 | -0.02 (-0.17%) | 3,505,600 |
| 29 Aug 2023 | CNY | 11.37 | 11.62 | 11.33 | 11.59 | 11.59 | +0.22 (+1.93%) | 4,333,110 |
| 28 Aug 2023 | CNY | 11.9 | 11.96 | 11.34 | 11.37 | 11.37 | +0.01 (+0.09%) | 6,553,970 |
