| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 12.65 | 13.92 | 12.21 | 13.92 | 13.92 | +1.27 (+10.04%) | 39,748,280 |
| 13 Oct 2023 | CNY | 12 | 12.65 | 12 | 12.65 | 12.65 | +1.15 (+10.00%) | 12,538,750 |
| 12 Oct 2023 | CNY | 12.29 | 12.29 | 11.29 | 11.5 | 11.5 | -1.04 (-8.29%) | 26,214,780 |
| 11 Oct 2023 | CNY | 12 | 12.54 | 10.95 | 12.54 | 12.54 | +1.14 (+10%) | 19,749,000 |
| 10 Oct 2023 | CNY | 10.8 | 11.4 | 10.71 | 11.4 | 11.4 | +1.04 (+10.04%) | 6,399,800 |
| 9 Oct 2023 | CNY | 10.38 | 10.43 | 10.15 | 10.36 | 10.36 | -0.08 (-0.77%) | 3,609,500 |
| 28 Sep 2023 | CNY | 10.42 | 10.48 | 10.36 | 10.44 | 10.44 | +0.08 (+0.77%) | 1,498,270 |
| 27 Sep 2023 | CNY | 10.36 | 10.44 | 10.28 | 10.36 | 10.36 | 0.0 (0.0%) | 1,555,000 |
| 26 Sep 2023 | CNY | 10.3 | 10.5 | 10.26 | 10.36 | 10.36 | +0.06 (+0.58%) | 2,015,600 |
| 25 Sep 2023 | CNY | 10.52 | 10.56 | 10.25 | 10.3 | 10.3 | -0.14 (-1.34%) | 2,336,700 |
| 22 Sep 2023 | CNY | 10.02 | 10.45 | 10.02 | 10.44 | 10.44 | +0.35 (+3.47%) | 3,271,490 |
| 21 Sep 2023 | CNY | 10.11 | 10.23 | 10.06 | 10.09 | 10.09 | -0.06 (-0.59%) | 1,754,600 |
| 20 Sep 2023 | CNY | 10.39 | 10.39 | 10.11 | 10.15 | 10.15 | -0.25 (-2.40%) | 3,210,190 |
| 19 Sep 2023 | CNY | 10.38 | 10.69 | 10.31 | 10.4 | 10.4 | +0.01 (+0.10%) | 3,544,200 |
| 18 Sep 2023 | CNY | 10.18 | 10.4 | 10.11 | 10.39 | 10.39 | +0.11 (+1.07%) | 2,577,170 |
| 15 Sep 2023 | CNY | 10.2 | 10.36 | 10.1 | 10.28 | 10.28 | +0.13 (+1.28%) | 2,473,190 |
| 14 Sep 2023 | CNY | 10.32 | 10.32 | 10.08 | 10.15 | 10.15 | -0.14 (-1.36%) | 2,393,600 |
| 13 Sep 2023 | CNY | 10.45 | 10.46 | 10.23 | 10.29 | 10.29 | -0.2 (-1.91%) | 3,274,000 |
| 12 Sep 2023 | CNY | 10.53 | 10.57 | 10.44 | 10.49 | 10.49 | -0.1 (-0.94%) | 2,010,190 |
| 11 Sep 2023 | CNY | 10.34 | 10.6 | 10.3 | 10.59 | 10.59 | +0.25 (+2.42%) | 3,288,880 |
| 8 Sep 2023 | CNY | 10.59 | 10.63 | 10.26 | 10.34 | 10.34 | -0.28 (-2.64%) | 4,135,860 |
| 7 Sep 2023 | CNY | 10.88 | 10.97 | 10.6 | 10.62 | 10.62 | -0.26 (-2.39%) | 3,611,800 |
| 6 Sep 2023 | CNY | 11.02 | 11.04 | 10.8 | 10.88 | 10.88 | -0.15 (-1.36%) | 3,246,300 |
| 5 Sep 2023 | CNY | 11.32 | 11.32 | 10.94 | 11.03 | 11.03 | -0.3 (-2.65%) | 3,648,100 |
| 4 Sep 2023 | CNY | 11.41 | 11.47 | 11.25 | 11.33 | 11.33 | -0.08 (-0.70%) | 2,745,800 |
| 1 Sep 2023 | CNY | 11.56 | 11.56 | 11.31 | 11.41 | 11.41 | -0.12 (-1.04%) | 3,210,700 |
| 31 Aug 2023 | CNY | 11.51 | 11.65 | 11.38 | 11.53 | 11.53 | 0.0 (0.0%) | 5,464,980 |
| 30 Aug 2023 | CNY | 11.61 | 11.61 | 11.4 | 11.53 | 11.53 | +0.05 (+0.44%) | 4,101,300 |
| 29 Aug 2023 | CNY | 10.95 | 11.5 | 10.93 | 11.48 | 11.48 | +0.46 (+4.17%) | 6,499,090 |
| 28 Aug 2023 | CNY | 11.48 | 11.48 | 10.92 | 11.02 | 11.02 | +0.2 (+1.85%) | 5,264,870 |
