| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 10.94 | 11.06 | 10.83 | 10.98 | 10.98 | +0.08 (+0.73%) | 2,796,124 |
| 28 Sep 2023 | CNY | 10.66 | 10.97 | 10.66 | 10.9 | 10.9 | +0.23 (+2.16%) | 2,467,760 |
| 27 Sep 2023 | CNY | 10.64 | 10.77 | 10.58 | 10.67 | 10.67 | 0.0 (0.0%) | 1,489,024 |
| 26 Sep 2023 | CNY | 10.68 | 10.78 | 10.65 | 10.67 | 10.67 | -0.08 (-0.74%) | 1,325,557 |
| 25 Sep 2023 | CNY | 10.81 | 10.87 | 10.65 | 10.75 | 10.75 | -0.13 (-1.19%) | 2,210,023 |
| 22 Sep 2023 | CNY | 10.58 | 10.88 | 10.54 | 10.88 | 10.88 | +0.31 (+2.93%) | 2,541,628 |
| 21 Sep 2023 | CNY | 10.55 | 10.72 | 10.54 | 10.57 | 10.57 | -0.04 (-0.38%) | 1,383,220 |
| 20 Sep 2023 | CNY | 10.73 | 10.78 | 10.58 | 10.61 | 10.61 | -0.15 (-1.39%) | 1,901,384 |
| 19 Sep 2023 | CNY | 10.9 | 10.92 | 10.61 | 10.76 | 10.76 | -0.16 (-1.47%) | 2,532,691 |
| 18 Sep 2023 | CNY | 10.99 | 11.05 | 10.84 | 10.92 | 10.92 | +0.01 (+0.09%) | 1,842,529 |
| 15 Sep 2023 | CNY | 11.1 | 11.1 | 10.89 | 10.91 | 10.91 | -0.14 (-1.27%) | 2,366,969 |
| 14 Sep 2023 | CNY | 11.21 | 11.28 | 10.97 | 11.05 | 11.05 | -0.11 (-0.99%) | 3,061,195 |
| 13 Sep 2023 | CNY | 11.27 | 11.27 | 11 | 11.16 | 11.16 | -0.11 (-0.98%) | 3,171,040 |
| 12 Sep 2023 | CNY | 11.27 | 11.33 | 11.12 | 11.27 | 11.27 | +0.03 (+0.27%) | 3,545,110 |
| 11 Sep 2023 | CNY | 11.3 | 11.34 | 11.19 | 11.24 | 11.24 | -0.04 (-0.35%) | 4,361,435 |
| 8 Sep 2023 | CNY | 11.04 | 11.35 | 11.04 | 11.28 | 11.28 | +0.2 (+1.81%) | 5,148,054 |
| 7 Sep 2023 | CNY | 11.18 | 11.34 | 11.05 | 11.08 | 11.08 | -0.1 (-0.89%) | 5,058,836 |
| 6 Sep 2023 | CNY | 10.82 | 11.23 | 10.79 | 11.18 | 11.18 | +0.27 (+2.47%) | 4,592,047 |
| 5 Sep 2023 | CNY | 10.93 | 11.03 | 10.84 | 10.91 | 10.91 | +0.03 (+0.28%) | 3,121,983 |
| 4 Sep 2023 | CNY | 10.93 | 11.07 | 10.78 | 10.88 | 10.88 | -0.03 (-0.27%) | 3,975,220 |
| 1 Sep 2023 | CNY | 11.26 | 11.26 | 10.84 | 10.91 | 10.91 | -0.28 (-2.50%) | 4,490,591 |
| 31 Aug 2023 | CNY | 11.19 | 11.26 | 11.06 | 11.19 | 11.19 | +0.05 (+0.45%) | 4,207,289 |
| 30 Aug 2023 | CNY | 10.81 | 11.17 | 10.78 | 11.14 | 11.14 | +0.44 (+4.11%) | 9,347,776 |
| 29 Aug 2023 | CNY | 10.09 | 10.77 | 10.01 | 10.7 | 10.7 | +0.68 (+6.79%) | 5,175,443 |
| 28 Aug 2023 | CNY | 10.69 | 10.78 | 9.98 | 10.02 | 10.02 | -0.04 (-0.40%) | 3,795,827 |
| 25 Aug 2023 | CNY | 10.3 | 10.37 | 10 | 10.06 | 10.06 | -0.27 (-2.61%) | 2,976,449 |
| 24 Aug 2023 | CNY | 10.4 | 10.46 | 10.25 | 10.33 | 10.33 | -0.02 (-0.19%) | 1,805,357 |
| 23 Aug 2023 | CNY | 10.65 | 10.65 | 10.33 | 10.35 | 10.35 | -0.3 (-2.82%) | 2,132,957 |
| 22 Aug 2023 | CNY | 10.61 | 10.74 | 10.36 | 10.65 | 10.65 | +0.13 (+1.24%) | 2,322,345 |
| 21 Aug 2023 | CNY | 10.73 | 10.9 | 10.51 | 10.52 | 10.52 | -0.21 (-1.96%) | 2,008,864 |
