| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 10.52 | 10.57 | 10.24 | 10.29 | 10.29 | -0.13 (-1.25%) | 2,450,869 |
| 9 Oct 2023 | CNY | 10.48 | 10.59 | 10.31 | 10.42 | 10.42 | -0.06 (-0.57%) | 3,413,881 |
| 28 Sep 2023 | CNY | 10.47 | 10.6 | 10.36 | 10.48 | 10.48 | +0.03 (+0.29%) | 2,171,357 |
| 27 Sep 2023 | CNY | 10.32 | 10.54 | 10.31 | 10.45 | 10.45 | +0.13 (+1.26%) | 2,256,903 |
| 26 Sep 2023 | CNY | 10.31 | 10.45 | 10.3 | 10.32 | 10.32 | -0.08 (-0.77%) | 2,516,116 |
| 25 Sep 2023 | CNY | 10.35 | 10.45 | 10.18 | 10.4 | 10.4 | +0.06 (+0.58%) | 3,027,116 |
| 22 Sep 2023 | CNY | 10.29 | 10.4 | 10.04 | 10.34 | 10.34 | +0.14 (+1.37%) | 3,650,011 |
| 21 Sep 2023 | CNY | 10.22 | 10.49 | 10.1 | 10.2 | 10.2 | -0.1 (-0.97%) | 5,120,555 |
| 20 Sep 2023 | CNY | 10.33 | 10.83 | 10.15 | 10.3 | 10.3 | +0.17 (+1.68%) | 7,931,043 |
| 19 Sep 2023 | CNY | 10.13 | 10.24 | 10.01 | 10.13 | 10.13 | +0.01 (+0.10%) | 3,143,487 |
| 18 Sep 2023 | CNY | 9.94 | 10.16 | 9.87 | 10.12 | 10.12 | +0.21 (+2.12%) | 3,691,910 |
| 15 Sep 2023 | CNY | 9.85 | 10.08 | 9.71 | 9.91 | 9.91 | +0.13 (+1.33%) | 2,529,980 |
| 14 Sep 2023 | CNY | 9.79 | 9.86 | 9.74 | 9.78 | 9.78 | +0.02 (+0.20%) | 1,626,392 |
| 13 Sep 2023 | CNY | 9.84 | 9.87 | 9.68 | 9.76 | 9.76 | -0.08 (-0.81%) | 2,145,079 |
| 12 Sep 2023 | CNY | 10.01 | 10.02 | 9.8 | 9.84 | 9.84 | -0.15 (-1.50%) | 2,091,208 |
| 11 Sep 2023 | CNY | 9.78 | 10.08 | 9.71 | 9.99 | 9.99 | +0.19 (+1.94%) | 3,397,644 |
| 8 Sep 2023 | CNY | 9.68 | 9.84 | 9.65 | 9.8 | 9.8 | -0.02 (-0.20%) | 2,184,392 |
| 7 Sep 2023 | CNY | 9.79 | 9.91 | 9.72 | 9.82 | 9.82 | +0.03 (+0.31%) | 3,482,498 |
| 6 Sep 2023 | CNY | 9.81 | 9.85 | 9.64 | 9.79 | 9.79 | -0.02 (-0.20%) | 2,368,621 |
| 5 Sep 2023 | CNY | 9.76 | 9.84 | 9.74 | 9.81 | 9.81 | 0.0 (0.0%) | 2,369,484 |
| 4 Sep 2023 | CNY | 9.94 | 9.97 | 9.68 | 9.81 | 9.81 | -0.13 (-1.31%) | 3,368,807 |
| 1 Sep 2023 | CNY | 9.98 | 9.98 | 9.78 | 9.94 | 9.94 | +0.03 (+0.30%) | 2,617,888 |
| 31 Aug 2023 | CNY | 9.81 | 9.95 | 9.75 | 9.91 | 9.91 | +0.07 (+0.71%) | 3,766,021 |
| 30 Aug 2023 | CNY | 9.44 | 10.05 | 9.4 | 9.84 | 9.84 | +0.53 (+5.69%) | 6,769,288 |
| 29 Aug 2023 | CNY | 8.83 | 9.33 | 8.82 | 9.31 | 9.31 | +0.51 (+5.80%) | 4,273,275 |
| 28 Aug 2023 | CNY | 9.08 | 9.16 | 8.77 | 8.8 | 8.8 | +0.19 (+2.21%) | 2,831,037 |
| 25 Aug 2023 | CNY | 8.8 | 8.92 | 8.57 | 8.61 | 8.61 | -0.19 (-2.16%) | 2,154,072 |
| 24 Aug 2023 | CNY | 8.75 | 8.91 | 8.59 | 8.8 | 8.8 | +0.04 (+0.46%) | 2,031,001 |
| 23 Aug 2023 | CNY | 8.95 | 9 | 8.76 | 8.76 | 8.76 | -0.25 (-2.77%) | 1,461,507 |
| 22 Aug 2023 | CNY | 9.18 | 9.23 | 8.7 | 9.01 | 9.01 | -0.16 (-1.74%) | 4,294,086 |
