| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 10.45 | 10.5 | 9.77 | 9.92 | 9.92 | -0.61 (-5.79%) | 27,213,510 |
| 13 Oct 2023 | CNY | 10.3 | 10.76 | 10.12 | 10.53 | 10.53 | +0.22 (+2.13%) | 33,907,800 |
| 12 Oct 2023 | CNY | 10.42 | 10.43 | 10.06 | 10.31 | 10.31 | -0.14 (-1.34%) | 24,140,340 |
| 11 Oct 2023 | CNY | 10.52 | 10.73 | 10.24 | 10.45 | 10.45 | -0.29 (-2.70%) | 36,110,410 |
| 10 Oct 2023 | CNY | 10.02 | 10.96 | 9.9 | 10.74 | 10.74 | +0.71 (+7.08%) | 53,052,730 |
| 9 Oct 2023 | CNY | 9.99 | 10.32 | 9.9 | 10.03 | 10.03 | +0.03 (+0.30%) | 34,225,020 |
| 28 Sep 2023 | CNY | 9.8 | 10.18 | 9.7 | 10 | 10 | +0.28 (+2.88%) | 38,231,400 |
| 27 Sep 2023 | CNY | 9.9 | 10.22 | 9.66 | 9.72 | 9.72 | -0.27 (-2.70%) | 45,360,200 |
| 26 Sep 2023 | CNY | 10.27 | 10.44 | 9.91 | 9.99 | 9.99 | -0.58 (-5.49%) | 49,559,830 |
| 25 Sep 2023 | CNY | 10.55 | 11.11 | 10.33 | 10.57 | 10.57 | +0.07 (+0.67%) | 67,647,670 |
| 22 Sep 2023 | CNY | 9.57 | 11.11 | 9.49 | 10.5 | 10.5 | +0.91 (+9.49%) | 63,168,780 |
| 21 Sep 2023 | CNY | 9.13 | 9.8 | 9.05 | 9.59 | 9.59 | +0.58 (+6.44%) | 38,901,020 |
| 20 Sep 2023 | CNY | 9.24 | 9.52 | 9.01 | 9.01 | 9.01 | -0.36 (-3.84%) | 25,033,930 |
| 19 Sep 2023 | CNY | 8.9 | 9.5 | 8.62 | 9.37 | 9.37 | +0.39 (+4.34%) | 45,473,610 |
| 18 Sep 2023 | CNY | 9.2 | 9.23 | 8.9 | 8.98 | 8.98 | -0.17 (-1.86%) | 18,748,260 |
| 15 Sep 2023 | CNY | 9.65 | 9.66 | 9.11 | 9.15 | 9.15 | -0.47 (-4.89%) | 27,522,360 |
| 14 Sep 2023 | CNY | 10.19 | 10.3 | 9.51 | 9.62 | 9.62 | -0.54 (-5.31%) | 34,283,600 |
| 13 Sep 2023 | CNY | 10.51 | 10.73 | 9.91 | 10.16 | 10.16 | -0.62 (-5.75%) | 46,834,080 |
| 12 Sep 2023 | CNY | 10.22 | 11.36 | 10.1 | 10.78 | 10.78 | +0.2 (+1.89%) | 70,105,890 |
| 11 Sep 2023 | CNY | 10.28 | 11.2 | 9.91 | 10.58 | 10.58 | +1.18 (+12.55%) | 76,862,970 |
| 8 Sep 2023 | CNY | 8.88 | 9.66 | 8.65 | 9.4 | 9.4 | +0.47 (+5.26%) | 40,021,230 |
| 7 Sep 2023 | CNY | 9 | 9.3 | 8.89 | 8.93 | 8.93 | -0.07 (-0.78%) | 24,921,250 |
| 6 Sep 2023 | CNY | 8.7 | 9.05 | 8.5 | 9 | 9 | +0.18 (+2.04%) | 21,613,660 |
| 5 Sep 2023 | CNY | 8.77 | 9.23 | 8.74 | 8.82 | 8.82 | +0.07 (+0.80%) | 29,657,610 |
| 4 Sep 2023 | CNY | 8.37 | 8.8 | 8.22 | 8.75 | 8.75 | +0.47 (+5.68%) | 18,490,790 |
| 1 Sep 2023 | CNY | 8.51 | 8.53 | 8.21 | 8.28 | 8.28 | -0.24 (-2.82%) | 10,846,100 |
| 31 Aug 2023 | CNY | 8.64 | 8.64 | 8.45 | 8.52 | 8.52 | -0.15 (-1.73%) | 12,112,500 |
| 30 Aug 2023 | CNY | 8.31 | 8.72 | 8.29 | 8.67 | 8.67 | +0.17 (+2%) | 22,347,800 |
| 29 Aug 2023 | CNY | 8.01 | 8.53 | 8.01 | 8.5 | 8.5 | +0.46 (+5.72%) | 11,960,760 |
| 28 Aug 2023 | CNY | 8.52 | 8.56 | 8.02 | 8.04 | 8.04 | +0.1 (+1.26%) | 12,085,020 |
