| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.46 | 10.47 | 10.32 | 10.35 | 10.35 | -0.03 (-0.29%) | 3,833,640 |
| 13 Oct 2023 | CNY | 10.4 | 10.59 | 10.31 | 10.38 | 10.38 | -0.06 (-0.57%) | 4,494,740 |
| 12 Oct 2023 | CNY | 10.4 | 10.53 | 10.35 | 10.44 | 10.44 | -0.06 (-0.57%) | 5,218,860 |
| 11 Oct 2023 | CNY | 10.43 | 10.54 | 10.39 | 10.5 | 10.5 | +0.11 (+1.06%) | 6,278,750 |
| 10 Oct 2023 | CNY | 10.62 | 10.66 | 10.36 | 10.39 | 10.39 | -0.11 (-1.05%) | 6,442,430 |
| 9 Oct 2023 | CNY | 10.63 | 10.7 | 10.47 | 10.5 | 10.5 | -0.13 (-1.22%) | 6,901,020 |
| 28 Sep 2023 | CNY | 10.65 | 10.83 | 10.63 | 10.63 | 10.63 | -0.07 (-0.65%) | 7,239,690 |
| 27 Sep 2023 | CNY | 10.84 | 10.89 | 10.49 | 10.7 | 10.7 | -0.03 (-0.28%) | 10,072,760 |
| 26 Sep 2023 | CNY | 10.79 | 10.92 | 10.64 | 10.73 | 10.73 | -0.2 (-1.83%) | 7,786,160 |
| 25 Sep 2023 | CNY | 10.97 | 11.1 | 10.84 | 10.93 | 10.93 | -0.06 (-0.55%) | 8,655,890 |
| 22 Sep 2023 | CNY | 10.74 | 11.07 | 10.7 | 10.99 | 10.99 | +0.12 (+1.10%) | 13,817,360 |
| 21 Sep 2023 | CNY | 11.22 | 11.47 | 10.76 | 10.87 | 10.87 | -0.29 (-2.60%) | 17,415,080 |
| 20 Sep 2023 | CNY | 11.21 | 11.44 | 10.98 | 11.16 | 11.16 | -0.35 (-3.04%) | 16,033,580 |
| 19 Sep 2023 | CNY | 11.21 | 11.82 | 11.12 | 11.51 | 11.51 | +0.27 (+2.40%) | 22,729,830 |
| 18 Sep 2023 | CNY | 11.03 | 11.32 | 10.99 | 11.24 | 11.24 | 0.0 (0.0%) | 12,648,470 |
| 15 Sep 2023 | CNY | 10.98 | 11.47 | 10.86 | 11.24 | 11.24 | +0.23 (+2.09%) | 19,102,750 |
| 14 Sep 2023 | CNY | 11.11 | 11.69 | 10.9 | 11.01 | 11.01 | -0.54 (-4.68%) | 21,072,320 |
| 13 Sep 2023 | CNY | 10.75 | 11.88 | 10.67 | 11.55 | 11.55 | +0.74 (+6.85%) | 29,866,900 |
| 12 Sep 2023 | CNY | 10.88 | 11.08 | 10.75 | 10.81 | 10.81 | -0.24 (-2.17%) | 13,802,850 |
| 11 Sep 2023 | CNY | 11 | 11.44 | 10.6 | 11.05 | 11.05 | -0.18 (-1.60%) | 18,015,080 |
| 8 Sep 2023 | CNY | 12.37 | 12.37 | 11.2 | 11.23 | 11.23 | -1.14 (-9.22%) | 25,572,820 |
| 7 Sep 2023 | CNY | 12.95 | 13.5 | 12.36 | 12.37 | 12.37 | -1.36 (-9.91%) | 28,273,110 |
| 6 Sep 2023 | CNY | 13 | 14.76 | 12.34 | 13.73 | 13.73 | +0.25 (+1.85%) | 43,233,890 |
| 5 Sep 2023 | CNY | 12.2 | 13.48 | 11.6 | 13.48 | 13.48 | +1.23 (+10.04%) | 34,825,420 |
| 4 Sep 2023 | CNY | 12.05 | 12.45 | 11.96 | 12.25 | 12.25 | +0.13 (+1.07%) | 18,431,150 |
| 1 Sep 2023 | CNY | 12 | 12.18 | 11.78 | 12.12 | 12.12 | -0.13 (-1.06%) | 17,830,860 |
| 31 Aug 2023 | CNY | 11.82 | 12.38 | 11.5 | 12.25 | 12.25 | +0.44 (+3.73%) | 25,027,190 |
| 30 Aug 2023 | CNY | 12.6 | 12.67 | 11.77 | 11.81 | 11.81 | -1.11 (-8.59%) | 26,173,070 |
| 29 Aug 2023 | CNY | 13.3 | 13.37 | 12.52 | 12.92 | 12.92 | -0.99 (-7.12%) | 29,971,620 |
| 28 Aug 2023 | CNY | 12.9 | 14.78 | 12.9 | 13.91 | 13.91 | +0.24 (+1.76%) | 38,015,270 |
