| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 11.78 | 11.94 | 11.63 | 11.92 | 11.92 | +0.19 (+1.62%) | 41,359,976 |
| 28 Sep 2023 | CNY | 11.39 | 11.81 | 11.37 | 11.73 | 11.73 | +0.37 (+3.26%) | 42,276,966 |
| 27 Sep 2023 | CNY | 11.66 | 11.66 | 11.34 | 11.36 | 11.36 | -0.26 (-2.24%) | 32,412,214 |
| 26 Sep 2023 | CNY | 11.83 | 11.99 | 11.59 | 11.62 | 11.62 | -0.29 (-2.43%) | 41,810,980 |
| 25 Sep 2023 | CNY | 11.8 | 12.09 | 11.68 | 11.91 | 11.91 | +0.29 (+2.50%) | 76,930,424 |
| 22 Sep 2023 | CNY | 10.47 | 11.62 | 10.46 | 11.62 | 11.62 | +1.06 (+10.04%) | 51,953,511 |
| 21 Sep 2023 | CNY | 10.2 | 10.66 | 10.11 | 10.56 | 10.56 | +0.25 (+2.42%) | 30,499,806 |
| 20 Sep 2023 | CNY | 10.44 | 10.78 | 10.28 | 10.31 | 10.31 | -0.11 (-1.06%) | 26,340,092 |
| 19 Sep 2023 | CNY | 10.96 | 11 | 10.37 | 10.42 | 10.42 | -0.63 (-5.70%) | 36,645,150 |
| 18 Sep 2023 | CNY | 11.45 | 11.45 | 10.91 | 11.05 | 11.05 | -0.6 (-5.15%) | 33,836,366 |
| 15 Sep 2023 | CNY | 11.85 | 11.89 | 11.41 | 11.65 | 11.65 | -0.3 (-2.51%) | 51,995,568 |
| 14 Sep 2023 | CNY | 11.44 | 12.22 | 11.38 | 11.95 | 11.95 | +0.57 (+5.01%) | 73,201,950 |
| 13 Sep 2023 | CNY | 11.68 | 11.7 | 11.21 | 11.38 | 11.38 | -0.58 (-4.85%) | 45,127,556 |
| 12 Sep 2023 | CNY | 11.62 | 11.98 | 11.4 | 11.96 | 11.96 | +0.34 (+2.93%) | 54,824,938 |
| 11 Sep 2023 | CNY | 11.1 | 11.7 | 10.96 | 11.62 | 11.62 | +0.6 (+5.44%) | 37,998,892 |
| 8 Sep 2023 | CNY | 10.94 | 11.11 | 10.71 | 11.02 | 11.02 | +0.03 (+0.27%) | 11,193,179 |
| 7 Sep 2023 | CNY | 11.18 | 11.21 | 10.9 | 10.99 | 10.99 | -0.27 (-2.40%) | 13,677,282 |
| 6 Sep 2023 | CNY | 11.12 | 11.29 | 10.8 | 11.26 | 11.26 | +0.15 (+1.35%) | 17,348,175 |
| 5 Sep 2023 | CNY | 11.39 | 11.45 | 11 | 11.11 | 11.11 | -0.31 (-2.71%) | 19,081,524 |
| 4 Sep 2023 | CNY | 11.19 | 11.48 | 11.17 | 11.42 | 11.42 | +0.27 (+2.42%) | 25,322,478 |
| 1 Sep 2023 | CNY | 11.15 | 11.35 | 11.01 | 11.15 | 11.15 | -0.03 (-0.27%) | 14,602,252 |
| 31 Aug 2023 | CNY | 11.2 | 11.38 | 11.05 | 11.18 | 11.18 | -0.05 (-0.45%) | 18,626,882 |
| 30 Aug 2023 | CNY | 10.98 | 11.33 | 10.92 | 11.23 | 11.23 | +0.26 (+2.37%) | 24,076,491 |
| 29 Aug 2023 | CNY | 10.46 | 11.11 | 10.3 | 10.97 | 10.97 | +0.59 (+5.68%) | 29,454,431 |
| 28 Aug 2023 | CNY | 10.87 | 10.89 | 10.33 | 10.38 | 10.38 | -0.02 (-0.19%) | 25,249,946 |
| 25 Aug 2023 | CNY | 11.04 | 11.1 | 10.31 | 10.4 | 10.4 | -0.87 (-7.72%) | 40,431,557 |
| 24 Aug 2023 | CNY | 10.98 | 11.71 | 10.89 | 11.27 | 11.27 | +0.47 (+4.35%) | 34,274,202 |
| 23 Aug 2023 | CNY | 11.37 | 11.4 | 10.8 | 10.8 | 10.8 | -0.52 (-4.59%) | 20,019,134 |
| 22 Aug 2023 | CNY | 10.69 | 11.41 | 10.69 | 11.32 | 11.32 | +0.74 (+6.99%) | 26,231,380 |
| 21 Aug 2023 | CNY | 10.62 | 10.92 | 10.58 | 10.58 | 10.58 | -0.11 (-1.03%) | 12,037,406 |
