| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.85 | 10.97 | 10.64 | 10.71 | 10.71 | -0.17 (-1.56%) | 1,981,500 |
| 13 Oct 2023 | CNY | 11.11 | 11.11 | 10.87 | 10.88 | 10.88 | -0.21 (-1.89%) | 1,968,800 |
| 12 Oct 2023 | CNY | 10.96 | 11.11 | 10.81 | 11.09 | 11.09 | +0.17 (+1.56%) | 2,278,900 |
| 11 Oct 2023 | CNY | 11 | 11.05 | 10.86 | 10.92 | 10.92 | -0.08 (-0.73%) | 2,336,900 |
| 10 Oct 2023 | CNY | 11.23 | 11.23 | 10.93 | 11 | 11 | -0.05 (-0.45%) | 2,156,690 |
| 9 Oct 2023 | CNY | 11.26 | 11.41 | 10.97 | 11.05 | 11.05 | -0.15 (-1.34%) | 2,491,100 |
| 28 Sep 2023 | CNY | 11 | 11.25 | 10.93 | 11.2 | 11.2 | +0.24 (+2.19%) | 2,207,500 |
| 27 Sep 2023 | CNY | 10.82 | 11.03 | 10.71 | 10.96 | 10.96 | +0.12 (+1.11%) | 3,424,800 |
| 26 Sep 2023 | CNY | 11.1 | 11.13 | 10.8 | 10.84 | 10.84 | -0.29 (-2.61%) | 2,832,400 |
| 25 Sep 2023 | CNY | 11.41 | 11.44 | 11.12 | 11.13 | 11.13 | -0.25 (-2.20%) | 1,390,600 |
| 22 Sep 2023 | CNY | 11.26 | 11.41 | 11.11 | 11.38 | 11.38 | +0.11 (+0.98%) | 1,950,300 |
| 21 Sep 2023 | CNY | 11.44 | 11.55 | 11.23 | 11.27 | 11.27 | -0.15 (-1.31%) | 2,045,400 |
| 20 Sep 2023 | CNY | 11.57 | 11.68 | 11.38 | 11.42 | 11.42 | -0.13 (-1.13%) | 2,509,300 |
| 19 Sep 2023 | CNY | 11.35 | 11.67 | 11.34 | 11.55 | 11.55 | +0.18 (+1.58%) | 3,958,000 |
| 18 Sep 2023 | CNY | 11.2 | 11.43 | 11.03 | 11.37 | 11.37 | +0.18 (+1.61%) | 3,001,380 |
| 15 Sep 2023 | CNY | 11.21 | 11.23 | 11.01 | 11.19 | 11.19 | +0.09 (+0.81%) | 2,111,100 |
| 14 Sep 2023 | CNY | 11.22 | 11.22 | 11.05 | 11.1 | 11.1 | -0.07 (-0.63%) | 2,193,000 |
| 13 Sep 2023 | CNY | 11.32 | 11.37 | 11.1 | 11.17 | 11.17 | -0.16 (-1.41%) | 2,190,000 |
| 12 Sep 2023 | CNY | 11.27 | 11.37 | 11.16 | 11.33 | 11.33 | +0.06 (+0.53%) | 2,819,600 |
| 11 Sep 2023 | CNY | 11.17 | 11.31 | 11.06 | 11.27 | 11.27 | +0.09 (+0.81%) | 2,350,100 |
| 8 Sep 2023 | CNY | 11.16 | 11.25 | 11.1 | 11.18 | 11.18 | +0.04 (+0.36%) | 2,751,770 |
| 7 Sep 2023 | CNY | 11.52 | 11.52 | 11.14 | 11.14 | 11.14 | -0.33 (-2.88%) | 3,949,590 |
| 6 Sep 2023 | CNY | 11.35 | 11.53 | 11.28 | 11.47 | 11.47 | +0.02 (+0.17%) | 3,847,600 |
| 5 Sep 2023 | CNY | 11.48 | 11.49 | 11.27 | 11.45 | 11.45 | -0.06 (-0.52%) | 4,672,700 |
| 4 Sep 2023 | CNY | 11.52 | 11.58 | 11.25 | 11.51 | 11.51 | 0.0 (0.0%) | 6,513,100 |
| 1 Sep 2023 | CNY | 11.62 | 11.74 | 11.31 | 11.51 | 11.51 | -0.08 (-0.69%) | 8,279,330 |
| 31 Aug 2023 | CNY | 12.51 | 12.79 | 11.55 | 11.59 | 11.59 | -0.41 (-3.42%) | 17,382,000 |
| 30 Aug 2023 | CNY | 11.35 | 12 | 11.24 | 12 | 12 | +1.09 (+9.99%) | 4,330,400 |
| 29 Aug 2023 | CNY | 10.46 | 10.93 | 10.38 | 10.91 | 10.91 | +0.42 (+4.00%) | 2,638,200 |
| 28 Aug 2023 | CNY | 11.4 | 11.4 | 10.41 | 10.49 | 10.49 | +0.03 (+0.29%) | 3,154,870 |
