| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.88 | 10.95 | 10.79 | 10.88 | 10.88 | -0.07 (-0.64%) | 1,364,000 |
| 13 Oct 2023 | CNY | 10.86 | 10.97 | 10.76 | 10.95 | 10.95 | +0.04 (+0.37%) | 2,928,410 |
| 12 Oct 2023 | CNY | 10.66 | 10.94 | 10.59 | 10.91 | 10.91 | +0.25 (+2.35%) | 2,266,910 |
| 11 Oct 2023 | CNY | 10.83 | 10.92 | 10.61 | 10.66 | 10.66 | -0.16 (-1.48%) | 1,788,800 |
| 10 Oct 2023 | CNY | 10.82 | 10.9 | 10.71 | 10.82 | 10.82 | -0.03 (-0.28%) | 1,464,500 |
| 9 Oct 2023 | CNY | 10.81 | 10.9 | 10.75 | 10.85 | 10.85 | +0.08 (+0.74%) | 1,678,870 |
| 28 Sep 2023 | CNY | 10.58 | 10.88 | 10.54 | 10.77 | 10.77 | +0.22 (+2.09%) | 2,092,200 |
| 27 Sep 2023 | CNY | 10.65 | 10.72 | 10.49 | 10.55 | 10.55 | -0.14 (-1.31%) | 2,087,100 |
| 26 Sep 2023 | CNY | 10.78 | 10.78 | 10.62 | 10.69 | 10.69 | -0.1 (-0.93%) | 1,908,000 |
| 25 Sep 2023 | CNY | 10.85 | 10.93 | 10.65 | 10.79 | 10.79 | +0.05 (+0.47%) | 1,752,900 |
| 22 Sep 2023 | CNY | 10.45 | 10.77 | 10.41 | 10.74 | 10.74 | +0.32 (+3.07%) | 2,162,500 |
| 21 Sep 2023 | CNY | 10.6 | 10.72 | 10.36 | 10.42 | 10.42 | -0.21 (-1.98%) | 2,027,100 |
| 20 Sep 2023 | CNY | 10.67 | 10.85 | 10.58 | 10.63 | 10.63 | -0.1 (-0.93%) | 2,121,170 |
| 19 Sep 2023 | CNY | 11.05 | 11.05 | 10.71 | 10.73 | 10.73 | -0.3 (-2.72%) | 2,099,100 |
| 18 Sep 2023 | CNY | 10.85 | 11.17 | 10.53 | 11.03 | 11.03 | +0.25 (+2.32%) | 4,383,160 |
| 15 Sep 2023 | CNY | 10.78 | 10.84 | 10.53 | 10.78 | 10.78 | +0.11 (+1.03%) | 2,022,800 |
| 14 Sep 2023 | CNY | 10.88 | 10.89 | 10.62 | 10.67 | 10.67 | -0.23 (-2.11%) | 1,786,300 |
| 13 Sep 2023 | CNY | 11.12 | 11.21 | 10.83 | 10.9 | 10.9 | -0.24 (-2.15%) | 1,834,300 |
| 12 Sep 2023 | CNY | 11.11 | 11.22 | 11.05 | 11.14 | 11.14 | +0.09 (+0.81%) | 1,847,700 |
| 11 Sep 2023 | CNY | 10.82 | 11.08 | 10.73 | 11.05 | 11.05 | +0.25 (+2.31%) | 2,034,010 |
| 8 Sep 2023 | CNY | 10.63 | 10.9 | 10.63 | 10.8 | 10.8 | +0.07 (+0.65%) | 1,407,900 |
| 7 Sep 2023 | CNY | 11 | 11 | 10.65 | 10.73 | 10.73 | -0.24 (-2.19%) | 1,974,500 |
| 6 Sep 2023 | CNY | 10.99 | 11 | 10.86 | 10.97 | 10.97 | +0.01 (+0.09%) | 1,209,800 |
| 5 Sep 2023 | CNY | 10.99 | 11.1 | 10.94 | 10.96 | 10.96 | -0.02 (-0.18%) | 2,120,900 |
| 4 Sep 2023 | CNY | 11.05 | 11.08 | 10.88 | 10.98 | 10.98 | +0.02 (+0.18%) | 1,398,600 |
| 1 Sep 2023 | CNY | 10.92 | 11.07 | 10.83 | 10.96 | 10.96 | +0.03 (+0.27%) | 1,832,610 |
| 31 Aug 2023 | CNY | 11 | 11.05 | 10.83 | 10.93 | 10.93 | -0.08 (-0.73%) | 1,755,710 |
| 30 Aug 2023 | CNY | 10.68 | 11.04 | 10.59 | 11.01 | 11.01 | +0.32 (+2.99%) | 3,824,100 |
| 29 Aug 2023 | CNY | 10.1 | 10.72 | 10.03 | 10.69 | 10.69 | +0.44 (+4.29%) | 4,380,500 |
| 28 Aug 2023 | CNY | 10.5 | 10.74 | 10.19 | 10.25 | 10.25 | +0.05 (+0.49%) | 3,718,600 |
