| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.48 | 10.59 | 10.34 | 10.44 | 10.44 | -0.06 (-0.57%) | 2,384,960 |
| 13 Oct 2023 | CNY | 10.6 | 10.61 | 10.36 | 10.5 | 10.5 | -0.1 (-0.94%) | 3,059,210 |
| 12 Oct 2023 | CNY | 10.47 | 10.62 | 10.46 | 10.6 | 10.6 | +0.07 (+0.66%) | 1,522,660 |
| 11 Oct 2023 | CNY | 10.54 | 10.62 | 10.49 | 10.53 | 10.53 | +0.04 (+0.38%) | 1,462,030 |
| 10 Oct 2023 | CNY | 10.52 | 10.65 | 10.44 | 10.49 | 10.49 | -0.02 (-0.19%) | 1,874,130 |
| 9 Oct 2023 | CNY | 10.7 | 10.7 | 10.48 | 10.51 | 10.51 | -0.21 (-1.96%) | 2,742,050 |
| 28 Sep 2023 | CNY | 10.72 | 10.76 | 10.63 | 10.72 | 10.72 | +0.05 (+0.47%) | 1,509,640 |
| 27 Sep 2023 | CNY | 10.72 | 10.75 | 10.53 | 10.67 | 10.67 | +0.08 (+0.76%) | 2,055,630 |
| 26 Sep 2023 | CNY | 10.67 | 10.69 | 10.51 | 10.59 | 10.59 | -0.08 (-0.75%) | 2,065,320 |
| 25 Sep 2023 | CNY | 10.88 | 10.88 | 10.65 | 10.67 | 10.67 | -0.06 (-0.56%) | 1,723,200 |
| 22 Sep 2023 | CNY | 10.66 | 10.75 | 10.47 | 10.73 | 10.73 | +0.18 (+1.71%) | 1,990,150 |
| 21 Sep 2023 | CNY | 10.67 | 10.67 | 10.52 | 10.55 | 10.55 | -0.08 (-0.75%) | 1,723,120 |
| 20 Sep 2023 | CNY | 10.6 | 10.7 | 10.58 | 10.63 | 10.63 | +0.02 (+0.19%) | 1,592,120 |
| 19 Sep 2023 | CNY | 10.66 | 10.79 | 10.58 | 10.61 | 10.61 | -0.04 (-0.38%) | 2,013,260 |
| 18 Sep 2023 | CNY | 10.7 | 10.75 | 10.56 | 10.65 | 10.65 | -0.05 (-0.47%) | 2,277,250 |
| 15 Sep 2023 | CNY | 10.64 | 10.91 | 10.6 | 10.7 | 10.7 | +0.05 (+0.47%) | 1,705,180 |
| 14 Sep 2023 | CNY | 10.71 | 10.73 | 10.56 | 10.65 | 10.65 | -0.01 (-0.09%) | 2,042,460 |
| 13 Sep 2023 | CNY | 10.8 | 10.85 | 10.61 | 10.66 | 10.66 | -0.06 (-0.56%) | 1,449,020 |
| 12 Sep 2023 | CNY | 10.94 | 10.94 | 10.69 | 10.72 | 10.72 | -0.11 (-1.02%) | 1,483,780 |
| 11 Sep 2023 | CNY | 10.73 | 10.96 | 10.62 | 10.83 | 10.83 | +0.1 (+0.93%) | 2,511,100 |
| 8 Sep 2023 | CNY | 10.79 | 10.79 | 10.66 | 10.73 | 10.73 | -0.01 (-0.09%) | 1,642,200 |
| 7 Sep 2023 | CNY | 11.05 | 11.05 | 10.73 | 10.74 | 10.74 | -0.24 (-2.19%) | 1,772,140 |
| 6 Sep 2023 | CNY | 10.78 | 11 | 10.7 | 10.98 | 10.98 | +0.17 (+1.57%) | 2,415,170 |
| 5 Sep 2023 | CNY | 10.73 | 11.01 | 10.64 | 10.81 | 10.81 | +0.08 (+0.75%) | 4,107,040 |
| 4 Sep 2023 | CNY | 10.55 | 10.8 | 10.46 | 10.73 | 10.73 | +0.28 (+2.68%) | 3,553,160 |
| 1 Sep 2023 | CNY | 10.53 | 10.6 | 10.4 | 10.45 | 10.45 | -0.05 (-0.48%) | 1,720,300 |
| 31 Aug 2023 | CNY | 10.62 | 10.65 | 10.44 | 10.5 | 10.5 | -0.1 (-0.94%) | 1,744,860 |
| 30 Aug 2023 | CNY | 10.47 | 10.64 | 10.38 | 10.6 | 10.6 | +0.1 (+0.95%) | 2,941,670 |
| 29 Aug 2023 | CNY | 10.17 | 10.75 | 10.17 | 10.5 | 10.5 | +0.39 (+3.86%) | 4,353,990 |
| 28 Aug 2023 | CNY | 10.5 | 10.54 | 10 | 10.11 | 10.11 | +0.01 (+0.10%) | 1,915,580 |
