| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.62 | 10.67 | 10.48 | 10.54 | 10.54 | -0.02 (-0.19%) | 9,783,600 |
| 13 Oct 2023 | CNY | 10.7 | 10.7 | 10.45 | 10.56 | 10.56 | -0.16 (-1.49%) | 16,380,190 |
| 12 Oct 2023 | CNY | 10.77 | 10.86 | 10.6 | 10.72 | 10.72 | -0.08 (-0.74%) | 15,054,700 |
| 11 Oct 2023 | CNY | 10.84 | 10.89 | 10.67 | 10.8 | 10.8 | -0.06 (-0.55%) | 15,995,080 |
| 10 Oct 2023 | CNY | 10.79 | 10.9 | 10.73 | 10.86 | 10.86 | +0.1 (+0.93%) | 17,007,620 |
| 9 Oct 2023 | CNY | 10.71 | 10.82 | 10.67 | 10.76 | 10.76 | +0.05 (+0.47%) | 16,641,810 |
| 28 Sep 2023 | CNY | 10.85 | 10.85 | 10.63 | 10.71 | 10.71 | -0.04 (-0.37%) | 20,830,680 |
| 27 Sep 2023 | CNY | 10.73 | 11.02 | 10.67 | 10.75 | 10.75 | -0.06 (-0.56%) | 25,116,760 |
| 26 Sep 2023 | CNY | 11.2 | 11.2 | 10.7 | 10.81 | 10.81 | -0.55 (-4.84%) | 40,138,430 |
| 25 Sep 2023 | CNY | 11.9 | 12.02 | 11.36 | 11.36 | 11.36 | -1.26 (-9.98%) | 53,052,370 |
| 22 Sep 2023 | CNY | 13.31 | 13.31 | 12.62 | 12.62 | 12.62 | -1.4 (-9.99%) | 42,226,420 |
| 21 Sep 2023 | CNY | 12.9 | 14.3 | 12.71 | 14.02 | 14.02 | +1.02 (+7.85%) | 77,802,710 |
| 20 Sep 2023 | CNY | 12.8 | 13.29 | 12.35 | 13 | 13 | +0.01 (+0.08%) | 41,705,290 |
| 19 Sep 2023 | CNY | 12.34 | 13.6 | 11.91 | 12.99 | 12.99 | +0.39 (+3.10%) | 55,322,640 |
| 18 Sep 2023 | CNY | 12.46 | 13.56 | 12.21 | 12.6 | 12.6 | -0.31 (-2.40%) | 52,143,830 |
| 15 Sep 2023 | CNY | 12.67 | 13.13 | 12.44 | 12.91 | 12.91 | +0.22 (+1.73%) | 37,926,860 |
| 14 Sep 2023 | CNY | 12.72 | 12.83 | 12.31 | 12.69 | 12.69 | -0.27 (-2.08%) | 39,680,380 |
| 13 Sep 2023 | CNY | 12.64 | 13.25 | 12.17 | 12.96 | 12.96 | +0.41 (+3.27%) | 54,740,360 |
| 12 Sep 2023 | CNY | 13.54 | 13.85 | 12.24 | 12.55 | 12.55 | -1.05 (-7.72%) | 50,282,300 |
| 11 Sep 2023 | CNY | 13.3 | 13.98 | 13.17 | 13.6 | 13.6 | -0.25 (-1.81%) | 41,429,750 |
| 8 Sep 2023 | CNY | 14.52 | 14.53 | 13.4 | 13.85 | 13.85 | -0.67 (-4.61%) | 56,821,640 |
| 7 Sep 2023 | CNY | 16.61 | 17.46 | 14.52 | 14.52 | 14.52 | -1.61 (-9.98%) | 72,734,960 |
| 6 Sep 2023 | CNY | 15.4 | 16.13 | 15.33 | 16.13 | 16.13 | +1.47 (+10.03%) | 46,351,920 |
| 5 Sep 2023 | CNY | 14.66 | 14.66 | 14.39 | 14.66 | 14.66 | +1.33 (+9.98%) | 33,960,390 |
| 4 Sep 2023 | CNY | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | +1.21 (+9.98%) | 2,919,490 |
| 1 Sep 2023 | CNY | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | +1.1 (+9.98%) | 1,706,010 |
| 31 Aug 2023 | CNY | 10.76 | 11.02 | 10.58 | 11.02 | 11.02 | +1 (+9.98%) | 5,887,610 |
| 30 Aug 2023 | CNY | 9.75 | 10.02 | 9.56 | 10.02 | 10.02 | +0.91 (+9.99%) | 4,600,680 |
| 29 Aug 2023 | CNY | 8.91 | 9.11 | 8.9 | 9.11 | 9.11 | +0.83 (+10.02%) | 2,307,640 |
| 28 Aug 2023 | CNY | 8.27 | 8.28 | 8.15 | 8.28 | 8.28 | +0.75 (+9.96%) | 2,146,740 |
