| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.84 | 10.84 | 10.69 | 10.73 | 10.73 | -0.08 (-0.74%) | 989,300 |
| 13 Oct 2023 | CNY | 10.86 | 10.9 | 10.72 | 10.81 | 10.81 | -0.09 (-0.83%) | 841,600 |
| 12 Oct 2023 | CNY | 10.79 | 10.93 | 10.79 | 10.9 | 10.9 | +0.11 (+1.02%) | 1,425,320 |
| 11 Oct 2023 | CNY | 10.73 | 10.86 | 10.66 | 10.79 | 10.79 | +0.06 (+0.56%) | 1,183,630 |
| 10 Oct 2023 | CNY | 10.69 | 10.77 | 10.66 | 10.73 | 10.73 | +0.05 (+0.47%) | 903,400 |
| 9 Oct 2023 | CNY | 10.85 | 10.87 | 10.61 | 10.68 | 10.68 | -0.17 (-1.57%) | 1,732,040 |
| 28 Sep 2023 | CNY | 10.81 | 10.88 | 10.75 | 10.85 | 10.85 | +0.05 (+0.46%) | 1,431,740 |
| 27 Sep 2023 | CNY | 10.78 | 10.91 | 10.67 | 10.8 | 10.8 | +0.01 (+0.09%) | 1,919,200 |
| 26 Sep 2023 | CNY | 11.02 | 11.08 | 10.73 | 10.79 | 10.79 | -0.34 (-3.05%) | 3,381,600 |
| 25 Sep 2023 | CNY | 11.58 | 11.58 | 11.02 | 11.13 | 11.13 | -0.56 (-4.79%) | 4,783,890 |
| 22 Sep 2023 | CNY | 11.75 | 11.82 | 11.48 | 11.69 | 11.69 | -0.38 (-3.15%) | 6,742,800 |
| 21 Sep 2023 | CNY | 11.4 | 12.57 | 11.35 | 12.07 | 12.07 | +0.61 (+5.32%) | 8,274,620 |
| 20 Sep 2023 | CNY | 11.33 | 11.58 | 11.33 | 11.46 | 11.46 | -0.08 (-0.69%) | 1,022,410 |
| 19 Sep 2023 | CNY | 11.65 | 11.68 | 11.48 | 11.54 | 11.54 | -0.06 (-0.52%) | 934,500 |
| 18 Sep 2023 | CNY | 11.42 | 11.65 | 11.32 | 11.6 | 11.6 | +0.18 (+1.58%) | 1,049,300 |
| 15 Sep 2023 | CNY | 11.52 | 11.56 | 11.4 | 11.42 | 11.42 | -0.08 (-0.70%) | 879,300 |
| 14 Sep 2023 | CNY | 11.4 | 11.58 | 11.37 | 11.5 | 11.5 | +0.03 (+0.26%) | 1,117,000 |
| 13 Sep 2023 | CNY | 11.54 | 11.58 | 11.4 | 11.47 | 11.47 | -0.07 (-0.61%) | 897,900 |
| 12 Sep 2023 | CNY | 11.6 | 11.63 | 11.52 | 11.54 | 11.54 | -0.05 (-0.43%) | 612,500 |
| 11 Sep 2023 | CNY | 11.6 | 11.63 | 11.52 | 11.59 | 11.59 | +0.01 (+0.09%) | 650,400 |
| 8 Sep 2023 | CNY | 11.53 | 11.64 | 11.53 | 11.58 | 11.58 | +0.05 (+0.43%) | 699,400 |
| 7 Sep 2023 | CNY | 11.7 | 11.7 | 11.52 | 11.53 | 11.53 | -0.16 (-1.37%) | 777,300 |
| 6 Sep 2023 | CNY | 11.63 | 11.7 | 11.51 | 11.69 | 11.69 | +0.06 (+0.52%) | 1,036,880 |
| 5 Sep 2023 | CNY | 11.62 | 11.71 | 11.55 | 11.63 | 11.63 | +0.01 (+0.09%) | 1,015,700 |
| 4 Sep 2023 | CNY | 11.39 | 11.65 | 11.34 | 11.62 | 11.62 | +0.28 (+2.47%) | 1,583,190 |
| 1 Sep 2023 | CNY | 11.3 | 11.34 | 11.22 | 11.34 | 11.34 | +0.1 (+0.89%) | 813,900 |
| 31 Aug 2023 | CNY | 11.3 | 11.35 | 11.19 | 11.24 | 11.24 | -0.07 (-0.62%) | 971,300 |
| 30 Aug 2023 | CNY | 11.18 | 11.4 | 11.18 | 11.31 | 11.31 | +0.13 (+1.16%) | 1,312,800 |
| 29 Aug 2023 | CNY | 10.98 | 11.19 | 10.83 | 11.18 | 11.18 | +0.27 (+2.47%) | 1,075,100 |
| 28 Aug 2023 | CNY | 11.2 | 11.27 | 10.89 | 10.91 | 10.91 | +0.11 (+1.02%) | 2,055,900 |
