| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 10.05 | 10.14 | 9.98 | 10.06 | 10.06 | +0.01 (+0.10%) | 2,030,700 |
| 22 Sep 2023 | CNY | 10.03 | 10.12 | 10.02 | 10.05 | 10.05 | -0.03 (-0.30%) | 2,980,000 |
| 21 Sep 2023 | CNY | 10.18 | 10.24 | 10.06 | 10.08 | 10.08 | -0.15 (-1.47%) | 2,874,754 |
| 20 Sep 2023 | CNY | 10.19 | 10.28 | 10.13 | 10.23 | 10.23 | +0.06 (+0.59%) | 4,190,875 |
| 19 Sep 2023 | CNY | 10.21 | 10.27 | 10.14 | 10.17 | 10.17 | -0.03 (-0.29%) | 2,608,006 |
| 18 Sep 2023 | CNY | 10.08 | 10.22 | 10.03 | 10.2 | 10.2 | +0.12 (+1.19%) | 4,036,438 |
| 15 Sep 2023 | CNY | 10.21 | 10.24 | 10.05 | 10.08 | 10.08 | -0.09 (-0.88%) | 2,489,500 |
| 14 Sep 2023 | CNY | 10.12 | 10.2 | 10.1 | 10.17 | 10.17 | +0.05 (+0.49%) | 2,694,261 |
| 13 Sep 2023 | CNY | 10.13 | 10.21 | 10.03 | 10.12 | 10.12 | 0.0 (0.0%) | 2,926,300 |
| 12 Sep 2023 | CNY | 10 | 10.18 | 9.96 | 10.12 | 10.12 | +0.09 (+0.90%) | 3,857,100 |
| 11 Sep 2023 | CNY | 9.97 | 10.08 | 9.94 | 10.03 | 10.03 | +0.1 (+1.01%) | 2,786,400 |
| 8 Sep 2023 | CNY | 9.82 | 9.98 | 9.81 | 9.93 | 9.93 | +0.1 (+1.02%) | 1,919,869 |
| 7 Sep 2023 | CNY | 9.91 | 9.93 | 9.82 | 9.83 | 9.83 | -0.1 (-1.01%) | 2,692,000 |
| 6 Sep 2023 | CNY | 10.07 | 10.09 | 9.91 | 9.93 | 9.93 | -0.19 (-1.88%) | 3,406,300 |
| 5 Sep 2023 | CNY | 10.09 | 10.18 | 10.02 | 10.12 | 10.12 | -0.02 (-0.20%) | 3,033,300 |
| 4 Sep 2023 | CNY | 10.01 | 10.16 | 9.95 | 10.14 | 10.14 | +0.13 (+1.30%) | 4,047,717 |
| 1 Sep 2023 | CNY | 10.02 | 10.07 | 9.93 | 10.01 | 10.01 | -0.01 (-0.10%) | 2,759,662 |
| 31 Aug 2023 | CNY | 10.05 | 10.13 | 10.01 | 10.02 | 10.02 | -0.02 (-0.20%) | 2,756,585 |
| 30 Aug 2023 | CNY | 10.11 | 10.14 | 10.01 | 10.04 | 10.04 | -0.1 (-0.99%) | 3,504,968 |
| 29 Aug 2023 | CNY | 10.02 | 10.15 | 9.98 | 10.14 | 10.14 | +0.13 (+1.30%) | 4,828,038 |
| 28 Aug 2023 | CNY | 10.27 | 10.41 | 10 | 10.01 | 10.01 | +0.05 (+0.50%) | 5,760,969 |
| 25 Aug 2023 | CNY | 9.74 | 10.08 | 9.72 | 9.96 | 9.96 | +0.25 (+2.57%) | 6,029,809 |
| 24 Aug 2023 | CNY | 9.88 | 9.88 | 9.61 | 9.71 | 9.71 | -0.09 (-0.92%) | 3,642,238 |
| 23 Aug 2023 | CNY | 9.85 | 9.95 | 9.78 | 9.8 | 9.8 | -0.09 (-0.91%) | 3,140,800 |
| 22 Aug 2023 | CNY | 9.95 | 10.07 | 9.78 | 9.89 | 9.89 | -0.07 (-0.70%) | 5,969,194 |
| 21 Aug 2023 | CNY | 9.89 | 10.1 | 9.88 | 9.96 | 9.96 | +0.01 (+0.10%) | 7,711,894 |
| 18 Aug 2023 | CNY | 9.7 | 10.09 | 9.67 | 9.95 | 9.95 | +0.18 (+1.84%) | 10,826,050 |
| 17 Aug 2023 | CNY | 9.52 | 9.78 | 9.37 | 9.77 | 9.77 | +0.18 (+1.88%) | 8,087,751 |
| 16 Aug 2023 | CNY | 9.49 | 9.68 | 9.49 | 9.59 | 9.59 | +0.06 (+0.63%) | 6,515,800 |
| 15 Aug 2023 | CNY | 9.76 | 9.77 | 9.49 | 9.53 | 9.53 | -0.26 (-2.66%) | 10,275,129 |
