| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.08 | 10.27 | 9.78 | 9.86 | 9.86 | -0.34 (-3.33%) | 16,813,430 |
| 13 Oct 2023 | CNY | 10 | 10.25 | 9.96 | 10.2 | 10.2 | +0.09 (+0.89%) | 31,634,370 |
| 12 Oct 2023 | CNY | 9.26 | 10.11 | 9.18 | 10.11 | 10.11 | +0.92 (+10.01%) | 20,585,680 |
| 11 Oct 2023 | CNY | 9.32 | 9.33 | 9.13 | 9.19 | 9.19 | -0.13 (-1.39%) | 6,108,990 |
| 10 Oct 2023 | CNY | 9.34 | 9.48 | 9.27 | 9.32 | 9.32 | +0.01 (+0.11%) | 7,508,330 |
| 9 Oct 2023 | CNY | 9.34 | 9.34 | 9.13 | 9.31 | 9.31 | -0.04 (-0.43%) | 4,785,740 |
| 28 Sep 2023 | CNY | 9.3 | 9.58 | 9.25 | 9.35 | 9.35 | +0.12 (+1.30%) | 6,389,390 |
| 27 Sep 2023 | CNY | 9.22 | 9.46 | 9.1 | 9.23 | 9.23 | +0.01 (+0.11%) | 6,237,470 |
| 26 Sep 2023 | CNY | 9.44 | 9.44 | 9.2 | 9.22 | 9.22 | -0.26 (-2.74%) | 7,860,920 |
| 25 Sep 2023 | CNY | 9.96 | 10 | 9.35 | 9.48 | 9.48 | -0.52 (-5.20%) | 12,554,870 |
| 22 Sep 2023 | CNY | 9.95 | 10.02 | 9.82 | 10 | 10 | +0.14 (+1.42%) | 4,641,500 |
| 21 Sep 2023 | CNY | 9.86 | 9.96 | 9.79 | 9.86 | 9.86 | 0.0 (0.0%) | 3,960,600 |
| 20 Sep 2023 | CNY | 10.04 | 10.08 | 9.83 | 9.86 | 9.86 | -0.18 (-1.79%) | 6,187,030 |
| 19 Sep 2023 | CNY | 10.24 | 10.24 | 10.03 | 10.04 | 10.04 | -0.26 (-2.52%) | 6,226,330 |
| 18 Sep 2023 | CNY | 10.14 | 10.47 | 10.02 | 10.3 | 10.3 | +0.04 (+0.39%) | 7,925,270 |
| 15 Sep 2023 | CNY | 10.16 | 10.57 | 10.1 | 10.26 | 10.26 | +0.2 (+1.99%) | 10,671,320 |
| 14 Sep 2023 | CNY | 10.18 | 10.19 | 10.01 | 10.06 | 10.06 | -0.13 (-1.28%) | 4,684,960 |
| 13 Sep 2023 | CNY | 10.38 | 10.38 | 10.1 | 10.19 | 10.19 | -0.2 (-1.92%) | 7,544,170 |
| 12 Sep 2023 | CNY | 10.26 | 10.73 | 10.21 | 10.39 | 10.39 | +0.08 (+0.78%) | 13,940,690 |
| 11 Sep 2023 | CNY | 10.23 | 10.37 | 10.08 | 10.31 | 10.31 | +0.06 (+0.59%) | 8,065,780 |
| 8 Sep 2023 | CNY | 10.45 | 10.51 | 10.14 | 10.25 | 10.25 | -0.12 (-1.16%) | 6,767,470 |
| 7 Sep 2023 | CNY | 10.72 | 10.72 | 10.34 | 10.37 | 10.37 | -0.35 (-3.26%) | 9,559,670 |
| 6 Sep 2023 | CNY | 10.82 | 10.82 | 10.59 | 10.72 | 10.72 | -0.16 (-1.47%) | 13,038,630 |
| 5 Sep 2023 | CNY | 11 | 11.08 | 10.79 | 10.88 | 10.88 | +0.03 (+0.28%) | 26,568,320 |
| 4 Sep 2023 | CNY | 9.87 | 10.85 | 9.8 | 10.85 | 10.85 | +0.99 (+10.04%) | 15,499,930 |
| 1 Sep 2023 | CNY | 9.9 | 9.91 | 9.73 | 9.86 | 9.86 | +0.04 (+0.41%) | 4,521,780 |
| 31 Aug 2023 | CNY | 10.21 | 10.22 | 9.74 | 9.82 | 9.82 | -0.38 (-3.73%) | 8,652,800 |
| 30 Aug 2023 | CNY | 10.26 | 10.4 | 10.12 | 10.2 | 10.2 | -0.03 (-0.29%) | 5,519,300 |
| 29 Aug 2023 | CNY | 10.04 | 10.25 | 10.03 | 10.23 | 10.23 | +0.17 (+1.69%) | 7,013,890 |
| 28 Aug 2023 | CNY | 10.8 | 10.83 | 10.03 | 10.06 | 10.06 | -0.21 (-2.04%) | 8,878,950 |
