| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 11.81 | 12.28 | 11.6 | 11.73 | 11.73 | +0.14 (+1.21%) | 29,830,600 |
| 13 Oct 2023 | CNY | 11.35 | 12.07 | 11.25 | 11.59 | 11.59 | +0.22 (+1.93%) | 24,992,700 |
| 12 Oct 2023 | CNY | 11.41 | 11.59 | 11.26 | 11.37 | 11.37 | +0.02 (+0.18%) | 10,900,300 |
| 11 Oct 2023 | CNY | 11.11 | 11.54 | 11.05 | 11.35 | 11.35 | +0.31 (+2.81%) | 14,642,800 |
| 10 Oct 2023 | CNY | 11.34 | 11.35 | 11 | 11.04 | 11.04 | -0.24 (-2.13%) | 8,455,000 |
| 9 Oct 2023 | CNY | 11.41 | 11.51 | 11.21 | 11.28 | 11.28 | -0.07 (-0.62%) | 6,707,800 |
| 28 Sep 2023 | CNY | 11.45 | 11.7 | 11.33 | 11.35 | 11.35 | -0.08 (-0.70%) | 10,399,400 |
| 27 Sep 2023 | CNY | 11.12 | 11.56 | 11.11 | 11.43 | 11.43 | +0.28 (+2.51%) | 12,865,500 |
| 26 Sep 2023 | CNY | 11.37 | 11.37 | 11.14 | 11.15 | 11.15 | -0.23 (-2.02%) | 6,522,100 |
| 25 Sep 2023 | CNY | 11.35 | 11.51 | 11.3 | 11.38 | 11.38 | +0.05 (+0.44%) | 10,421,110 |
| 22 Sep 2023 | CNY | 11.1 | 11.35 | 10.94 | 11.33 | 11.33 | +0.16 (+1.43%) | 9,489,800 |
| 21 Sep 2023 | CNY | 11.21 | 11.35 | 11.09 | 11.17 | 11.17 | -0.04 (-0.36%) | 7,853,600 |
| 20 Sep 2023 | CNY | 11.18 | 11.45 | 11.04 | 11.21 | 11.21 | -0.1 (-0.88%) | 10,297,300 |
| 19 Sep 2023 | CNY | 11.35 | 11.65 | 11.27 | 11.31 | 11.31 | -0.2 (-1.74%) | 17,581,100 |
| 18 Sep 2023 | CNY | 11.34 | 11.52 | 11.17 | 11.51 | 11.51 | +0.27 (+2.40%) | 17,741,500 |
| 15 Sep 2023 | CNY | 11.05 | 11.4 | 10.84 | 11.24 | 11.24 | +0.05 (+0.45%) | 16,868,400 |
| 14 Sep 2023 | CNY | 11.07 | 11.58 | 11.02 | 11.19 | 11.19 | +0.05 (+0.45%) | 21,441,400 |
| 13 Sep 2023 | CNY | 11.35 | 11.77 | 11.02 | 11.14 | 11.14 | -0.08 (-0.71%) | 21,238,400 |
| 12 Sep 2023 | CNY | 11.08 | 11.4 | 11.08 | 11.22 | 11.22 | +0.06 (+0.54%) | 14,876,400 |
| 11 Sep 2023 | CNY | 10.78 | 11.18 | 10.78 | 11.16 | 11.16 | +0.33 (+3.05%) | 15,603,200 |
| 8 Sep 2023 | CNY | 10.83 | 10.95 | 10.68 | 10.83 | 10.83 | +0.02 (+0.19%) | 10,729,200 |
| 7 Sep 2023 | CNY | 11.17 | 11.2 | 10.8 | 10.81 | 10.81 | -0.36 (-3.22%) | 16,181,200 |
| 6 Sep 2023 | CNY | 11.1 | 11.18 | 11.01 | 11.17 | 11.17 | +0.07 (+0.63%) | 12,079,440 |
| 5 Sep 2023 | CNY | 11.24 | 11.32 | 11.01 | 11.1 | 11.1 | -0.2 (-1.77%) | 14,128,900 |
| 4 Sep 2023 | CNY | 11.08 | 11.32 | 10.97 | 11.3 | 11.3 | +0.05 (+0.44%) | 21,013,900 |
| 1 Sep 2023 | CNY | 11.63 | 11.65 | 11.11 | 11.25 | 11.25 | -0.77 (-6.41%) | 33,512,500 |
| 31 Aug 2023 | CNY | 11.25 | 12.44 | 11.07 | 12.02 | 12.02 | +0.71 (+6.28%) | 53,024,410 |
| 30 Aug 2023 | CNY | 11.22 | 11.54 | 11.15 | 11.31 | 11.31 | -0.05 (-0.44%) | 22,876,850 |
| 29 Aug 2023 | CNY | 10.95 | 11.39 | 10.9 | 11.36 | 11.36 | +0.27 (+2.43%) | 21,195,300 |
| 28 Aug 2023 | CNY | 11.56 | 11.59 | 11.01 | 11.09 | 11.09 | -0.07 (-0.63%) | 21,742,390 |
