| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 10 | 10.33 | 9.98 | 10.21 | 10.21 | +0.21 (+2.10%) | 3,400,342 |
| 27 Sep 2023 | CNY | 9.9 | 10.14 | 9.8 | 10 | 10 | +0.09 (+0.91%) | 2,929,920 |
| 26 Sep 2023 | CNY | 9.91 | 10.05 | 9.87 | 9.91 | 9.91 | -0.15 (-1.49%) | 1,662,751 |
| 25 Sep 2023 | CNY | 9.93 | 10.18 | 9.81 | 10.06 | 10.06 | +0.13 (+1.31%) | 2,667,068 |
| 22 Sep 2023 | CNY | 9.81 | 9.95 | 9.64 | 9.93 | 9.93 | +0.2 (+2.06%) | 2,010,706 |
| 21 Sep 2023 | CNY | 9.89 | 9.99 | 9.71 | 9.73 | 9.73 | -0.19 (-1.92%) | 2,695,940 |
| 20 Sep 2023 | CNY | 10.1 | 10.2 | 9.9 | 9.92 | 9.92 | -0.18 (-1.78%) | 2,365,300 |
| 19 Sep 2023 | CNY | 10.13 | 10.17 | 9.92 | 10.1 | 10.1 | -0.06 (-0.59%) | 3,301,329 |
| 18 Sep 2023 | CNY | 9.94 | 10.44 | 9.84 | 10.16 | 10.16 | +0.25 (+2.52%) | 5,761,062 |
| 15 Sep 2023 | CNY | 10.05 | 10.05 | 9.8 | 9.91 | 9.91 | -0.08 (-0.80%) | 2,617,168 |
| 14 Sep 2023 | CNY | 10.18 | 10.19 | 9.92 | 9.99 | 9.99 | -0.2 (-1.96%) | 2,371,600 |
| 13 Sep 2023 | CNY | 10.41 | 10.44 | 10.1 | 10.19 | 10.19 | -0.25 (-2.39%) | 2,211,720 |
| 12 Sep 2023 | CNY | 10.43 | 10.49 | 10.3 | 10.44 | 10.44 | +0.09 (+0.87%) | 2,162,890 |
| 11 Sep 2023 | CNY | 10.26 | 10.39 | 10.16 | 10.35 | 10.35 | +0.07 (+0.68%) | 2,285,835 |
| 8 Sep 2023 | CNY | 10.01 | 10.33 | 9.97 | 10.28 | 10.28 | +0.26 (+2.59%) | 3,343,750 |
| 7 Sep 2023 | CNY | 10.21 | 10.24 | 10.02 | 10.02 | 10.02 | -0.23 (-2.24%) | 3,317,060 |
| 6 Sep 2023 | CNY | 10.16 | 10.26 | 10.1 | 10.25 | 10.25 | +0.06 (+0.59%) | 1,605,652 |
| 5 Sep 2023 | CNY | 10.23 | 10.28 | 10.1 | 10.19 | 10.19 | -0.05 (-0.49%) | 2,460,300 |
| 4 Sep 2023 | CNY | 10.25 | 10.58 | 10.06 | 10.24 | 10.24 | -0.06 (-0.58%) | 4,651,990 |
| 1 Sep 2023 | CNY | 10.02 | 10.32 | 9.98 | 10.3 | 10.3 | +0.26 (+2.59%) | 3,596,903 |
| 31 Aug 2023 | CNY | 10.4 | 10.4 | 9.99 | 10.04 | 10.04 | -0.33 (-3.18%) | 4,439,557 |
| 30 Aug 2023 | CNY | 10.35 | 10.55 | 10.31 | 10.37 | 10.37 | 0.0 (0.0%) | 2,782,146 |
| 29 Aug 2023 | CNY | 9.74 | 10.42 | 9.7 | 10.37 | 10.37 | +0.6 (+6.14%) | 5,200,507 |
| 28 Aug 2023 | CNY | 10.08 | 10.1 | 9.71 | 9.77 | 9.77 | +0.11 (+1.14%) | 2,639,822 |
| 25 Aug 2023 | CNY | 10.02 | 10.02 | 9.61 | 9.66 | 9.66 | -0.21 (-2.13%) | 2,390,316 |
| 24 Aug 2023 | CNY | 9.8 | 9.99 | 9.74 | 9.87 | 9.87 | +0.07 (+0.71%) | 1,384,248 |
| 23 Aug 2023 | CNY | 10.03 | 10.08 | 9.77 | 9.8 | 9.8 | -0.23 (-2.29%) | 1,632,300 |
| 22 Aug 2023 | CNY | 9.96 | 10.11 | 9.85 | 10.03 | 10.03 | +0.01 (+0.10%) | 1,940,290 |
| 21 Aug 2023 | CNY | 10.14 | 10.25 | 10 | 10.02 | 10.02 | -0.1 (-0.99%) | 1,909,420 |
| 18 Aug 2023 | CNY | 10.21 | 10.34 | 10.12 | 10.12 | 10.12 | -0.1 (-0.98%) | 2,226,742 |
