| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 10.93 | 11.14 | 10.82 | 10.9 | 10.9 | -0.09 (-0.82%) | 2,373,750 |
| 28 Sep 2023 | CNY | 10.62 | 11.03 | 10.62 | 10.99 | 10.99 | +0.42 (+3.97%) | 3,141,676 |
| 27 Sep 2023 | CNY | 10.79 | 10.79 | 10.57 | 10.57 | 10.57 | -0.12 (-1.12%) | 2,077,382 |
| 26 Sep 2023 | CNY | 10.73 | 10.92 | 10.63 | 10.69 | 10.69 | -0.14 (-1.29%) | 2,337,920 |
| 25 Sep 2023 | CNY | 11.13 | 11.29 | 10.8 | 10.83 | 10.83 | -0.34 (-3.04%) | 2,798,559 |
| 22 Sep 2023 | CNY | 10.47 | 11.19 | 10.47 | 11.17 | 11.17 | +0.58 (+5.48%) | 4,233,198 |
| 21 Sep 2023 | CNY | 10.66 | 10.75 | 10.51 | 10.59 | 10.59 | -0.04 (-0.38%) | 1,880,470 |
| 20 Sep 2023 | CNY | 10.83 | 10.87 | 10.62 | 10.63 | 10.63 | -0.14 (-1.30%) | 1,322,167 |
| 19 Sep 2023 | CNY | 11.02 | 11.04 | 10.72 | 10.77 | 10.77 | -0.22 (-2.00%) | 1,920,975 |
| 18 Sep 2023 | CNY | 11.02 | 11.08 | 10.9 | 10.99 | 10.99 | -0.05 (-0.45%) | 1,621,284 |
| 15 Sep 2023 | CNY | 11.11 | 11.15 | 10.9 | 11.04 | 11.04 | -0.06 (-0.54%) | 2,516,166 |
| 14 Sep 2023 | CNY | 11.11 | 11.22 | 11.02 | 11.1 | 11.1 | -0.07 (-0.63%) | 2,088,333 |
| 13 Sep 2023 | CNY | 11.27 | 11.29 | 11 | 11.17 | 11.17 | -0.17 (-1.50%) | 2,989,496 |
| 12 Sep 2023 | CNY | 11.39 | 11.44 | 11.24 | 11.34 | 11.34 | -0.02 (-0.18%) | 2,686,038 |
| 11 Sep 2023 | CNY | 11.28 | 11.43 | 11.07 | 11.36 | 11.36 | +0.16 (+1.43%) | 3,576,045 |
| 8 Sep 2023 | CNY | 11.12 | 11.26 | 11 | 11.2 | 11.2 | +0.08 (+0.72%) | 2,555,790 |
| 7 Sep 2023 | CNY | 11.22 | 11.32 | 11.08 | 11.12 | 11.12 | -0.21 (-1.85%) | 2,894,254 |
| 6 Sep 2023 | CNY | 11.04 | 11.34 | 11 | 11.33 | 11.33 | +0.26 (+2.35%) | 3,578,915 |
| 5 Sep 2023 | CNY | 11 | 11.16 | 10.97 | 11.07 | 11.07 | +0.08 (+0.73%) | 2,560,425 |
| 4 Sep 2023 | CNY | 10.95 | 10.99 | 10.78 | 10.99 | 10.99 | +0.14 (+1.29%) | 2,455,114 |
| 1 Sep 2023 | CNY | 10.91 | 10.95 | 10.75 | 10.85 | 10.85 | -0.05 (-0.46%) | 1,839,546 |
| 31 Aug 2023 | CNY | 10.72 | 10.93 | 10.63 | 10.9 | 10.9 | +0.18 (+1.68%) | 3,086,386 |
| 30 Aug 2023 | CNY | 10.49 | 10.79 | 10.46 | 10.72 | 10.72 | +0.37 (+3.57%) | 3,641,468 |
| 29 Aug 2023 | CNY | 9.88 | 10.43 | 9.85 | 10.35 | 10.35 | +0.49 (+4.97%) | 2,560,338 |
| 28 Aug 2023 | CNY | 10.5 | 10.5 | 9.86 | 9.86 | 9.86 | +0.07 (+0.72%) | 2,424,464 |
| 25 Aug 2023 | CNY | 10.08 | 10.14 | 9.73 | 9.79 | 9.79 | -0.38 (-3.74%) | 2,928,977 |
| 24 Aug 2023 | CNY | 10.18 | 10.34 | 10.13 | 10.17 | 10.17 | -0.01 (-0.10%) | 1,850,856 |
| 23 Aug 2023 | CNY | 10.41 | 10.49 | 10.15 | 10.18 | 10.18 | -0.23 (-2.21%) | 2,192,202 |
| 22 Aug 2023 | CNY | 10.29 | 10.5 | 10.07 | 10.41 | 10.41 | +0.13 (+1.26%) | 2,903,223 |
| 21 Aug 2023 | CNY | 10.29 | 10.54 | 10.27 | 10.28 | 10.28 | -0.01 (-0.10%) | 1,767,081 |
