| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 10.66 | 10.72 | 10.57 | 10.59 | 10.59 | -0.01 (-0.09%) | 2,014,032 |
| 27 Sep 2023 | CNY | 10.6 | 10.78 | 10.55 | 10.6 | 10.6 | +0.02 (+0.19%) | 1,801,153 |
| 26 Sep 2023 | CNY | 10.68 | 10.75 | 10.56 | 10.58 | 10.58 | -0.11 (-1.03%) | 1,524,420 |
| 25 Sep 2023 | CNY | 10.81 | 10.88 | 10.63 | 10.69 | 10.69 | -0.13 (-1.20%) | 2,047,278 |
| 22 Sep 2023 | CNY | 10.72 | 10.82 | 10.63 | 10.82 | 10.82 | +0.09 (+0.84%) | 1,478,105 |
| 21 Sep 2023 | CNY | 10.78 | 10.88 | 10.73 | 10.73 | 10.73 | -0.05 (-0.46%) | 1,226,000 |
| 20 Sep 2023 | CNY | 10.81 | 10.95 | 10.77 | 10.78 | 10.78 | -0.11 (-1.01%) | 954,300 |
| 19 Sep 2023 | CNY | 10.94 | 10.95 | 10.81 | 10.89 | 10.89 | -0.08 (-0.73%) | 1,316,480 |
| 18 Sep 2023 | CNY | 10.9 | 11.03 | 10.77 | 10.97 | 10.97 | +0.14 (+1.29%) | 1,663,432 |
| 15 Sep 2023 | CNY | 10.85 | 10.94 | 10.77 | 10.83 | 10.83 | -0.02 (-0.18%) | 1,380,800 |
| 14 Sep 2023 | CNY | 10.95 | 11 | 10.78 | 10.85 | 10.85 | -0.1 (-0.91%) | 1,614,616 |
| 13 Sep 2023 | CNY | 11.1 | 11.12 | 10.88 | 10.95 | 10.95 | -0.13 (-1.17%) | 1,624,806 |
| 12 Sep 2023 | CNY | 11.06 | 11.1 | 10.97 | 11.08 | 11.08 | +0.01 (+0.09%) | 1,670,400 |
| 11 Sep 2023 | CNY | 10.99 | 11.12 | 10.88 | 11.07 | 11.07 | +0.14 (+1.28%) | 2,290,300 |
| 8 Sep 2023 | CNY | 10.9 | 11 | 10.83 | 10.93 | 10.93 | 0.0 (0.0%) | 1,516,200 |
| 7 Sep 2023 | CNY | 11.04 | 11.08 | 10.92 | 10.93 | 10.93 | -0.15 (-1.35%) | 1,759,500 |
| 6 Sep 2023 | CNY | 10.91 | 11.09 | 10.79 | 11.08 | 11.08 | +0.21 (+1.93%) | 2,491,000 |
| 5 Sep 2023 | CNY | 10.8 | 10.91 | 10.71 | 10.87 | 10.87 | +0.13 (+1.21%) | 2,195,026 |
| 4 Sep 2023 | CNY | 10.58 | 10.78 | 10.51 | 10.74 | 10.74 | +0.25 (+2.38%) | 1,899,550 |
| 1 Sep 2023 | CNY | 10.5 | 10.62 | 10.47 | 10.49 | 10.49 | -0.07 (-0.66%) | 1,097,310 |
| 31 Aug 2023 | CNY | 10.55 | 10.61 | 10.43 | 10.56 | 10.56 | 0.0 (0.0%) | 1,344,850 |
| 30 Aug 2023 | CNY | 10.42 | 10.66 | 10.42 | 10.56 | 10.56 | +0.17 (+1.64%) | 2,328,254 |
| 29 Aug 2023 | CNY | 10.12 | 10.52 | 10.03 | 10.39 | 10.39 | +0.35 (+3.49%) | 3,291,483 |
| 28 Aug 2023 | CNY | 10.57 | 10.69 | 10.02 | 10.04 | 10.04 | -0.18 (-1.76%) | 4,406,142 |
| 25 Aug 2023 | CNY | 10.24 | 10.41 | 10.2 | 10.22 | 10.22 | -0.06 (-0.58%) | 1,892,444 |
| 24 Aug 2023 | CNY | 10.31 | 10.4 | 10.22 | 10.28 | 10.28 | 0.0 (0.0%) | 1,695,111 |
| 23 Aug 2023 | CNY | 10.43 | 10.47 | 10.26 | 10.28 | 10.28 | -0.15 (-1.44%) | 1,858,100 |
| 22 Aug 2023 | CNY | 10.66 | 10.66 | 10.31 | 10.43 | 10.43 | -0.15 (-1.42%) | 3,272,226 |
| 21 Aug 2023 | CNY | 10.65 | 10.82 | 10.58 | 10.58 | 10.58 | -0.09 (-0.84%) | 1,692,462 |
| 18 Aug 2023 | CNY | 10.82 | 10.89 | 10.66 | 10.67 | 10.67 | -0.16 (-1.48%) | 1,290,880 |
