| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 10.45 | 10.72 | 10.45 | 10.68 | 10.68 | +0.14 (+1.33%) | 2,219,065 |
| 21 Sep 2023 | CNY | 10.48 | 10.58 | 10.44 | 10.54 | 10.54 | +0.04 (+0.38%) | 1,788,900 |
| 20 Sep 2023 | CNY | 10.5 | 10.68 | 10.42 | 10.5 | 10.5 | -0.04 (-0.38%) | 2,611,180 |
| 19 Sep 2023 | CNY | 10.73 | 10.73 | 10.51 | 10.54 | 10.54 | -0.23 (-2.14%) | 2,389,960 |
| 18 Sep 2023 | CNY | 10.78 | 10.97 | 10.61 | 10.77 | 10.77 | -0.01 (-0.09%) | 3,504,260 |
| 15 Sep 2023 | CNY | 10.8 | 10.94 | 10.75 | 10.78 | 10.78 | -0.1 (-0.92%) | 3,439,882 |
| 14 Sep 2023 | CNY | 10.85 | 10.99 | 10.79 | 10.88 | 10.88 | 0.0 (0.0%) | 3,590,860 |
| 13 Sep 2023 | CNY | 11.2 | 11.25 | 10.79 | 10.88 | 10.88 | -0.38 (-3.37%) | 6,942,310 |
| 12 Sep 2023 | CNY | 10.98 | 11.33 | 10.9 | 11.26 | 11.26 | +0.27 (+2.46%) | 9,328,113 |
| 11 Sep 2023 | CNY | 10.91 | 11.1 | 10.78 | 10.99 | 10.99 | -0.03 (-0.27%) | 9,445,220 |
| 8 Sep 2023 | CNY | 10.38 | 11.18 | 10.33 | 11.02 | 11.02 | +0.63 (+6.06%) | 11,777,130 |
| 7 Sep 2023 | CNY | 10.67 | 10.7 | 10.39 | 10.39 | 10.39 | -0.31 (-2.90%) | 5,060,080 |
| 6 Sep 2023 | CNY | 10.5 | 10.75 | 10.43 | 10.7 | 10.7 | +0.16 (+1.52%) | 6,818,760 |
| 5 Sep 2023 | CNY | 10.55 | 10.59 | 10.38 | 10.54 | 10.54 | -0.02 (-0.19%) | 5,732,720 |
| 4 Sep 2023 | CNY | 10.2 | 10.58 | 10.08 | 10.56 | 10.56 | +0.37 (+3.63%) | 7,838,372 |
| 1 Sep 2023 | CNY | 10.3 | 10.38 | 10.13 | 10.19 | 10.19 | -0.13 (-1.26%) | 2,413,698 |
| 31 Aug 2023 | CNY | 10.4 | 10.41 | 10.27 | 10.32 | 10.32 | -0.14 (-1.34%) | 2,984,020 |
| 30 Aug 2023 | CNY | 10.27 | 10.61 | 10.2 | 10.46 | 10.46 | +0.19 (+1.85%) | 5,050,180 |
| 29 Aug 2023 | CNY | 10 | 10.3 | 9.93 | 10.27 | 10.27 | +0.24 (+2.39%) | 3,900,000 |
| 28 Aug 2023 | CNY | 10.36 | 10.49 | 10.01 | 10.03 | 10.03 | -0.01 (-0.10%) | 4,189,240 |
| 25 Aug 2023 | CNY | 10.09 | 10.35 | 9.82 | 10.04 | 10.04 | -0.08 (-0.79%) | 6,192,310 |
| 24 Aug 2023 | CNY | 10.22 | 10.33 | 9.92 | 10.12 | 10.12 | -0.12 (-1.17%) | 3,800,880 |
| 23 Aug 2023 | CNY | 10.42 | 10.44 | 10.21 | 10.24 | 10.24 | -0.22 (-2.10%) | 3,020,070 |
| 22 Aug 2023 | CNY | 10.66 | 10.67 | 10.2 | 10.46 | 10.46 | -0.14 (-1.32%) | 5,377,050 |
| 21 Aug 2023 | CNY | 10.75 | 10.86 | 10.48 | 10.6 | 10.6 | -0.16 (-1.49%) | 8,075,260 |
| 18 Aug 2023 | CNY | 10.69 | 10.95 | 10.62 | 10.76 | 10.76 | +0.07 (+0.65%) | 11,093,170 |
| 17 Aug 2023 | CNY | 10.12 | 10.74 | 10.02 | 10.69 | 10.69 | +0.59 (+5.84%) | 14,410,703 |
| 16 Aug 2023 | CNY | 10.3 | 10.32 | 10.07 | 10.1 | 10.1 | -0.2 (-1.94%) | 4,536,280 |
| 15 Aug 2023 | CNY | 10.23 | 10.33 | 10.18 | 10.3 | 10.3 | +0.03 (+0.29%) | 5,561,096 |
| 14 Aug 2023 | CNY | 10.1 | 10.29 | 10.02 | 10.27 | 10.27 | +0.1 (+0.98%) | 7,461,853 |
