| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 10.86 | 11.05 | 10.6 | 10.61 | 10.61 | -0.26 (-2.39%) | 14,119,800 |
| 27 Sep 2023 | CNY | 10.7 | 11.06 | 10.67 | 10.87 | 10.87 | +0.14 (+1.30%) | 17,227,142 |
| 26 Sep 2023 | CNY | 11.06 | 11.15 | 10.71 | 10.73 | 10.73 | -0.43 (-3.85%) | 18,992,400 |
| 25 Sep 2023 | CNY | 10.79 | 11.39 | 10.6 | 11.16 | 11.16 | +0.46 (+4.30%) | 29,712,070 |
| 22 Sep 2023 | CNY | 10.69 | 10.87 | 10.37 | 10.7 | 10.7 | -0.1 (-0.93%) | 23,728,898 |
| 21 Sep 2023 | CNY | 10.35 | 11.06 | 10.28 | 10.8 | 10.8 | +0.19 (+1.79%) | 35,228,260 |
| 20 Sep 2023 | CNY | 10.17 | 10.97 | 10.15 | 10.61 | 10.61 | +0.64 (+6.42%) | 41,085,103 |
| 19 Sep 2023 | CNY | 10.16 | 10.17 | 9.92 | 9.97 | 9.97 | -0.09 (-0.89%) | 3,880,420 |
| 18 Sep 2023 | CNY | 9.96 | 10.07 | 9.88 | 10.06 | 10.06 | +0.1 (+1.00%) | 4,199,100 |
| 15 Sep 2023 | CNY | 9.81 | 10.04 | 9.75 | 9.96 | 9.96 | +0.17 (+1.74%) | 5,893,000 |
| 14 Sep 2023 | CNY | 9.94 | 9.99 | 9.77 | 9.79 | 9.79 | -0.19 (-1.90%) | 4,685,467 |
| 13 Sep 2023 | CNY | 10.19 | 10.19 | 9.87 | 9.98 | 9.98 | -0.23 (-2.25%) | 4,458,030 |
| 12 Sep 2023 | CNY | 10.1 | 10.23 | 10.01 | 10.21 | 10.21 | +0.15 (+1.49%) | 5,284,900 |
| 11 Sep 2023 | CNY | 9.71 | 10.14 | 9.71 | 10.06 | 10.06 | +0.33 (+3.39%) | 8,758,627 |
| 8 Sep 2023 | CNY | 9.62 | 9.77 | 9.62 | 9.73 | 9.73 | +0.02 (+0.21%) | 2,376,380 |
| 7 Sep 2023 | CNY | 10 | 10.05 | 9.71 | 9.71 | 9.71 | -0.29 (-2.90%) | 7,601,211 |
| 6 Sep 2023 | CNY | 10 | 10.1 | 9.88 | 10 | 10 | -0.01 (-0.10%) | 4,474,906 |
| 5 Sep 2023 | CNY | 9.99 | 10.06 | 9.96 | 10.01 | 10.01 | -0.01 (-0.10%) | 3,771,300 |
| 4 Sep 2023 | CNY | 9.9 | 10.13 | 9.84 | 10.02 | 10.02 | +0.12 (+1.21%) | 6,738,850 |
| 1 Sep 2023 | CNY | 10.03 | 10.03 | 9.8 | 9.9 | 9.9 | -0.03 (-0.30%) | 2,844,817 |
| 31 Aug 2023 | CNY | 10.01 | 10.02 | 9.76 | 9.93 | 9.93 | -0.05 (-0.50%) | 4,960,483 |
| 30 Aug 2023 | CNY | 10.07 | 10.21 | 9.92 | 9.98 | 9.98 | -0.11 (-1.09%) | 5,710,837 |
| 29 Aug 2023 | CNY | 9.64 | 10.11 | 9.6 | 10.09 | 10.09 | +0.39 (+4.02%) | 11,963,018 |
| 28 Aug 2023 | CNY | 10.45 | 10.51 | 9.61 | 9.7 | 9.7 | -0.44 (-4.34%) | 16,479,710 |
| 25 Aug 2023 | CNY | 10.27 | 10.34 | 10.1 | 10.14 | 10.14 | -0.14 (-1.36%) | 4,400,621 |
| 24 Aug 2023 | CNY | 10.23 | 10.39 | 10.17 | 10.28 | 10.28 | -0.03 (-0.29%) | 3,867,870 |
| 23 Aug 2023 | CNY | 10.46 | 10.52 | 10.31 | 10.31 | 10.31 | -0.19 (-1.81%) | 2,973,470 |
| 22 Aug 2023 | CNY | 10.6 | 10.71 | 10.3 | 10.5 | 10.5 | -0.08 (-0.76%) | 5,553,920 |
| 21 Aug 2023 | CNY | 10.62 | 10.77 | 10.58 | 10.58 | 10.58 | -0.1 (-0.94%) | 3,717,366 |
| 18 Aug 2023 | CNY | 11.04 | 11.05 | 10.68 | 10.68 | 10.68 | -0.36 (-3.26%) | 7,381,371 |
