| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 10.11 | 10.14 | 9.96 | 10 | 10 | -0.04 (-0.40%) | 2,077,640 |
| 19 Sep 2023 | CNY | 10.27 | 10.31 | 10 | 10.04 | 10.04 | -0.13 (-1.28%) | 2,167,385 |
| 18 Sep 2023 | CNY | 10.14 | 10.5 | 10.06 | 10.17 | 10.17 | +0.03 (+0.30%) | 3,314,128 |
| 15 Sep 2023 | CNY | 10.16 | 10.34 | 10.1 | 10.14 | 10.14 | -0.11 (-1.07%) | 1,590,708 |
| 14 Sep 2023 | CNY | 10.35 | 10.45 | 10.16 | 10.25 | 10.25 | -0.1 (-0.97%) | 1,918,416 |
| 13 Sep 2023 | CNY | 10.58 | 10.67 | 10.24 | 10.35 | 10.35 | -0.27 (-2.54%) | 1,790,060 |
| 12 Sep 2023 | CNY | 10.52 | 10.65 | 10.44 | 10.62 | 10.62 | +0.06 (+0.57%) | 1,465,600 |
| 11 Sep 2023 | CNY | 10.6 | 10.62 | 10.36 | 10.56 | 10.56 | +0.03 (+0.28%) | 2,140,400 |
| 8 Sep 2023 | CNY | 10.4 | 10.64 | 10.4 | 10.53 | 10.53 | +0.05 (+0.48%) | 1,353,364 |
| 7 Sep 2023 | CNY | 10.78 | 10.78 | 10.46 | 10.48 | 10.48 | -0.28 (-2.60%) | 1,826,144 |
| 6 Sep 2023 | CNY | 10.57 | 10.78 | 10.48 | 10.76 | 10.76 | +0.18 (+1.70%) | 2,327,860 |
| 5 Sep 2023 | CNY | 10.65 | 10.69 | 10.46 | 10.58 | 10.58 | 0.0 (0.0%) | 1,387,848 |
| 4 Sep 2023 | CNY | 10.42 | 10.66 | 10.42 | 10.58 | 10.58 | +0.11 (+1.05%) | 2,676,120 |
| 1 Sep 2023 | CNY | 10.47 | 10.58 | 10.34 | 10.47 | 10.47 | -0.07 (-0.66%) | 1,956,060 |
| 31 Aug 2023 | CNY | 10.72 | 10.8 | 10.49 | 10.54 | 10.54 | -0.09 (-0.85%) | 1,623,748 |
| 30 Aug 2023 | CNY | 10.6 | 10.76 | 10.59 | 10.63 | 10.63 | +0.04 (+0.38%) | 1,931,560 |
| 29 Aug 2023 | CNY | 10.05 | 10.64 | 10.05 | 10.59 | 10.59 | +0.51 (+5.06%) | 3,229,892 |
| 28 Aug 2023 | CNY | 10.72 | 10.75 | 9.99 | 10.08 | 10.08 | +0.02 (+0.20%) | 3,178,008 |
| 25 Aug 2023 | CNY | 10.22 | 10.31 | 10.01 | 10.06 | 10.06 | -0.23 (-2.24%) | 1,787,710 |
| 24 Aug 2023 | CNY | 10.26 | 10.48 | 10.2 | 10.29 | 10.29 | -0.07 (-0.68%) | 1,569,052 |
| 23 Aug 2023 | CNY | 10.45 | 10.5 | 10.26 | 10.36 | 10.36 | -0.11 (-1.05%) | 1,875,860 |
| 22 Aug 2023 | CNY | 10.42 | 10.56 | 10.22 | 10.47 | 10.47 | +0.12 (+1.16%) | 1,860,132 |
| 21 Aug 2023 | CNY | 10.41 | 10.59 | 10.31 | 10.35 | 10.35 | -0.05 (-0.48%) | 1,474,320 |
| 18 Aug 2023 | CNY | 10.53 | 10.67 | 10.38 | 10.4 | 10.4 | -0.16 (-1.52%) | 1,569,900 |
| 17 Aug 2023 | CNY | 10.39 | 10.6 | 10.21 | 10.56 | 10.56 | +0.21 (+2.03%) | 2,140,800 |
| 16 Aug 2023 | CNY | 10.52 | 10.55 | 10.35 | 10.35 | 10.35 | -0.24 (-2.27%) | 1,236,520 |
| 15 Aug 2023 | CNY | 10.58 | 10.7 | 10.47 | 10.59 | 10.59 | -0.03 (-0.28%) | 2,113,200 |
| 14 Aug 2023 | CNY | 10.4 | 10.62 | 10.35 | 10.62 | 10.62 | +0.11 (+1.05%) | 1,449,848 |
| 11 Aug 2023 | CNY | 10.64 | 10.67 | 10.5 | 10.51 | 10.51 | -0.16 (-1.50%) | 1,263,208 |
| 10 Aug 2023 | CNY | 10.7 | 10.75 | 10.58 | 10.67 | 10.67 | +0.01 (+0.09%) | 1,456,696 |
