| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 11.15 | 11.36 | 11.01 | 11.32 | 11.32 | +0.17 (+1.52%) | 3,944,506 |
| 22 Sep 2023 | CNY | 10.89 | 11.2 | 10.72 | 11.15 | 11.15 | +0.27 (+2.48%) | 3,333,911 |
| 21 Sep 2023 | CNY | 11.08 | 11.14 | 10.85 | 10.88 | 10.88 | -0.2 (-1.81%) | 2,114,963 |
| 20 Sep 2023 | CNY | 11.26 | 11.29 | 11.01 | 11.08 | 11.08 | -0.1 (-0.89%) | 2,672,150 |
| 19 Sep 2023 | CNY | 11.33 | 11.41 | 11.09 | 11.18 | 11.18 | 0.0 (0.0%) | 3,471,236 |
| 18 Sep 2023 | CNY | 10.79 | 11.35 | 10.7 | 11.18 | 11.18 | +0.48 (+4.49%) | 6,029,861 |
| 15 Sep 2023 | CNY | 10.62 | 10.91 | 10.47 | 10.7 | 10.7 | +0.12 (+1.13%) | 3,646,006 |
| 14 Sep 2023 | CNY | 10.71 | 10.78 | 10.5 | 10.58 | 10.58 | -0.13 (-1.21%) | 1,902,519 |
| 13 Sep 2023 | CNY | 10.9 | 11.01 | 10.58 | 10.71 | 10.71 | -0.27 (-2.46%) | 3,166,468 |
| 12 Sep 2023 | CNY | 10.9 | 11.14 | 10.88 | 10.98 | 10.98 | -0.05 (-0.45%) | 3,697,295 |
| 11 Sep 2023 | CNY | 10.5 | 11.08 | 10.41 | 11.03 | 11.03 | +0.56 (+5.35%) | 6,495,232 |
| 8 Sep 2023 | CNY | 10.15 | 10.59 | 10.14 | 10.47 | 10.47 | +0.32 (+3.15%) | 3,776,950 |
| 7 Sep 2023 | CNY | 10.45 | 10.5 | 10.12 | 10.15 | 10.15 | -0.35 (-3.33%) | 2,512,580 |
| 6 Sep 2023 | CNY | 10.3 | 10.6 | 10.21 | 10.5 | 10.5 | +0.18 (+1.74%) | 3,287,567 |
| 5 Sep 2023 | CNY | 10.25 | 10.59 | 10.25 | 10.32 | 10.32 | -0.02 (-0.19%) | 2,342,831 |
| 4 Sep 2023 | CNY | 10.38 | 10.44 | 10.23 | 10.34 | 10.34 | +0.07 (+0.68%) | 2,733,188 |
| 1 Sep 2023 | CNY | 10.36 | 10.4 | 10.18 | 10.27 | 10.27 | -0.07 (-0.68%) | 3,438,059 |
| 31 Aug 2023 | CNY | 10.29 | 10.38 | 10.18 | 10.34 | 10.34 | +0.03 (+0.29%) | 1,750,164 |
| 30 Aug 2023 | CNY | 10.28 | 10.45 | 10.13 | 10.31 | 10.31 | +0.17 (+1.68%) | 2,524,774 |
| 29 Aug 2023 | CNY | 9.73 | 10.17 | 9.73 | 10.14 | 10.14 | +0.37 (+3.79%) | 3,114,420 |
| 28 Aug 2023 | CNY | 10.38 | 10.4 | 9.7 | 9.77 | 9.77 | +0.04 (+0.41%) | 3,198,587 |
| 25 Aug 2023 | CNY | 9.94 | 10 | 9.63 | 9.73 | 9.73 | -0.22 (-2.21%) | 2,003,275 |
| 24 Aug 2023 | CNY | 10.1 | 10.1 | 9.76 | 9.95 | 9.95 | +0.07 (+0.71%) | 2,370,658 |
| 23 Aug 2023 | CNY | 10.24 | 10.24 | 9.85 | 9.88 | 9.88 | -0.36 (-3.52%) | 3,826,940 |
| 22 Aug 2023 | CNY | 10.43 | 10.43 | 10.06 | 10.24 | 10.24 | -0.07 (-0.68%) | 2,855,212 |
| 21 Aug 2023 | CNY | 10.3 | 10.6 | 10.28 | 10.31 | 10.31 | -0.11 (-1.06%) | 1,903,025 |
| 18 Aug 2023 | CNY | 10.65 | 10.65 | 10.42 | 10.42 | 10.42 | -0.21 (-1.98%) | 2,040,260 |
| 17 Aug 2023 | CNY | 10.55 | 10.69 | 10.45 | 10.63 | 10.63 | +0.05 (+0.47%) | 1,922,608 |
| 16 Aug 2023 | CNY | 10.65 | 10.84 | 10.56 | 10.58 | 10.58 | -0.08 (-0.75%) | 2,170,289 |
| 15 Aug 2023 | CNY | 10.69 | 10.76 | 10.56 | 10.66 | 10.66 | -0.08 (-0.74%) | 1,698,207 |
