| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.7 | 10.78 | 10.62 | 10.65 | 10.65 | -0.1 (-0.93%) | 1,085,330 |
| 13 Oct 2023 | CNY | 10.97 | 10.97 | 10.68 | 10.75 | 10.75 | -0.21 (-1.92%) | 1,650,900 |
| 12 Oct 2023 | CNY | 10.99 | 11.05 | 10.89 | 10.96 | 10.96 | +0.02 (+0.18%) | 1,498,240 |
| 11 Oct 2023 | CNY | 10.9 | 11.02 | 10.81 | 10.94 | 10.94 | +0.08 (+0.74%) | 943,610 |
| 10 Oct 2023 | CNY | 11 | 11.09 | 10.82 | 10.86 | 10.86 | -0.14 (-1.27%) | 1,289,560 |
| 9 Oct 2023 | CNY | 11.15 | 11.24 | 10.97 | 11 | 11 | -0.21 (-1.87%) | 1,324,830 |
| 28 Sep 2023 | CNY | 11.04 | 11.24 | 11.02 | 11.21 | 11.21 | +0.16 (+1.45%) | 1,246,100 |
| 27 Sep 2023 | CNY | 10.98 | 11.11 | 10.89 | 11.05 | 11.05 | +0.03 (+0.27%) | 1,059,800 |
| 26 Sep 2023 | CNY | 11.14 | 11.16 | 11.01 | 11.02 | 11.02 | -0.07 (-0.63%) | 885,770 |
| 25 Sep 2023 | CNY | 11.12 | 11.15 | 11.02 | 11.09 | 11.09 | -0.02 (-0.18%) | 1,040,500 |
| 22 Sep 2023 | CNY | 10.9 | 11.13 | 10.79 | 11.11 | 11.11 | +0.24 (+2.21%) | 1,106,500 |
| 21 Sep 2023 | CNY | 10.94 | 10.99 | 10.8 | 10.87 | 10.87 | -0.07 (-0.64%) | 1,009,570 |
| 20 Sep 2023 | CNY | 10.94 | 11.03 | 10.9 | 10.94 | 10.94 | -0.02 (-0.18%) | 803,600 |
| 19 Sep 2023 | CNY | 11.2 | 11.2 | 10.95 | 10.96 | 10.96 | -0.27 (-2.40%) | 1,106,600 |
| 18 Sep 2023 | CNY | 10.9 | 11.3 | 10.82 | 11.23 | 11.23 | +0.28 (+2.56%) | 1,525,900 |
| 15 Sep 2023 | CNY | 10.94 | 11.03 | 10.89 | 10.95 | 10.95 | +0.01 (+0.09%) | 1,123,000 |
| 14 Sep 2023 | CNY | 11.09 | 11.09 | 10.8 | 10.94 | 10.94 | -0.07 (-0.64%) | 1,136,500 |
| 13 Sep 2023 | CNY | 11.13 | 11.2 | 10.93 | 11.01 | 11.01 | -0.17 (-1.52%) | 1,590,400 |
| 12 Sep 2023 | CNY | 11.55 | 11.55 | 11.12 | 11.18 | 11.18 | -0.13 (-1.15%) | 1,870,200 |
| 11 Sep 2023 | CNY | 11.26 | 11.45 | 11.17 | 11.31 | 11.31 | +0.05 (+0.44%) | 1,214,100 |
| 8 Sep 2023 | CNY | 11.31 | 11.31 | 11.21 | 11.26 | 11.26 | +0.01 (+0.09%) | 1,285,600 |
| 7 Sep 2023 | CNY | 11.39 | 11.4 | 11.24 | 11.25 | 11.25 | -0.14 (-1.23%) | 1,562,400 |
| 6 Sep 2023 | CNY | 11.3 | 11.42 | 11.22 | 11.39 | 11.39 | +0.1 (+0.89%) | 1,730,800 |
| 5 Sep 2023 | CNY | 11.33 | 11.37 | 11.25 | 11.29 | 11.29 | -0.02 (-0.18%) | 1,750,330 |
| 4 Sep 2023 | CNY | 11.2 | 11.35 | 11.19 | 11.31 | 11.31 | +0.18 (+1.62%) | 2,482,430 |
| 1 Sep 2023 | CNY | 11.12 | 11.2 | 11.05 | 11.13 | 11.13 | +0.07 (+0.63%) | 889,300 |
| 31 Aug 2023 | CNY | 11.15 | 11.19 | 11 | 11.06 | 11.06 | -0.04 (-0.36%) | 1,371,200 |
| 30 Aug 2023 | CNY | 10.96 | 11.16 | 10.88 | 11.1 | 11.1 | +0.14 (+1.28%) | 1,880,170 |
| 29 Aug 2023 | CNY | 10.63 | 10.99 | 10.59 | 10.96 | 10.96 | +0.33 (+3.10%) | 1,744,300 |
| 28 Aug 2023 | CNY | 10.97 | 10.97 | 10.62 | 10.63 | 10.63 | +0.18 (+1.72%) | 2,429,830 |
