| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 10.87 | 10.52 | 10.62 | 10.86 | 10.86 | +0.19 (+1.78%) | 7,333,820 |
| 21 Sep 2023 | CNY | 10.87 | 10.66 | 10.82 | 10.67 | 10.67 | -0.17 (-1.57%) | 7,316,950 |
| 20 Sep 2023 | CNY | 11 | 10.82 | 10.91 | 10.84 | 10.84 | -0.11 (-1.00%) | 5,057,200 |
| 19 Sep 2023 | CNY | 11.15 | 10.9 | 11.11 | 10.95 | 10.95 | -0.17 (-1.53%) | 7,865,920 |
| 18 Sep 2023 | CNY | 11.13 | 10.92 | 10.96 | 11.12 | 11.12 | +0.16 (+1.46%) | 11,121,380 |
| 15 Sep 2023 | CNY | 11.12 | 10.89 | 10.98 | 10.96 | 10.96 | -0.03 (-0.27%) | 12,918,400 |
| 14 Sep 2023 | CNY | 11.02 | 10.75 | 10.83 | 10.99 | 10.99 | +0.16 (+1.48%) | 10,210,100 |
| 13 Sep 2023 | CNY | 11.06 | 10.71 | 11.01 | 10.83 | 10.83 | -0.22 (-1.99%) | 9,982,200 |
| 12 Sep 2023 | CNY | 11.15 | 10.92 | 10.95 | 11.05 | 11.05 | +0.08 (+0.73%) | 10,199,200 |
| 11 Sep 2023 | CNY | 11.08 | 10.49 | 10.51 | 10.97 | 10.97 | +0.48 (+4.58%) | 18,252,200 |
| 8 Sep 2023 | CNY | 10.63 | 10.43 | 10.52 | 10.49 | 10.49 | -0.05 (-0.47%) | 6,737,920 |
| 7 Sep 2023 | CNY | 10.81 | 10.53 | 10.81 | 10.54 | 10.54 | -0.27 (-2.50%) | 9,504,120 |
| 6 Sep 2023 | CNY | 10.99 | 10.72 | 10.87 | 10.81 | 10.81 | -0.15 (-1.37%) | 11,786,510 |
| 5 Sep 2023 | CNY | 11.35 | 10.93 | 10.98 | 10.96 | 10.96 | -0.03 (-0.27%) | 15,734,600 |
| 4 Sep 2023 | CNY | 11.03 | 10.9 | 10.97 | 10.99 | 10.99 | +0.04 (+0.37%) | 8,986,710 |
| 1 Sep 2023 | CNY | 11.03 | 10.9 | 10.98 | 10.95 | 10.95 | -0.09 (-0.82%) | 4,785,580 |
| 31 Aug 2023 | CNY | 11.06 | 10.77 | 10.86 | 11.04 | 11.04 | +0.14 (+1.28%) | 9,731,670 |
| 30 Aug 2023 | CNY | 11.03 | 10.8 | 10.93 | 10.9 | 10.9 | -0.03 (-0.27%) | 7,940,000 |
| 29 Aug 2023 | CNY | 10.95 | 10.63 | 10.77 | 10.93 | 10.93 | +0.18 (+1.67%) | 8,574,400 |
| 28 Aug 2023 | CNY | 11.23 | 10.71 | 11.11 | 10.75 | 10.75 | +0.14 (+1.32%) | 12,986,180 |
| 25 Aug 2023 | CNY | 10.85 | 10.56 | 10.81 | 10.61 | 10.61 | -0.21 (-1.94%) | 7,054,430 |
| 24 Aug 2023 | CNY | 10.92 | 10.66 | 10.8 | 10.82 | 10.82 | +0.03 (+0.28%) | 7,096,390 |
| 23 Aug 2023 | CNY | 10.98 | 10.78 | 10.9 | 10.79 | 10.79 | -0.15 (-1.37%) | 5,462,130 |
| 22 Aug 2023 | CNY | 10.94 | 10.7 | 10.84 | 10.94 | 10.94 | +0.11 (+1.02%) | 8,791,670 |
| 21 Aug 2023 | CNY | 11.04 | 10.76 | 10.82 | 10.83 | 10.83 | +0.01 (+0.09%) | 9,270,830 |
| 18 Aug 2023 | CNY | 11.25 | 10.81 | 11.24 | 10.82 | 10.82 | -0.44 (-3.91%) | 15,250,890 |
| 17 Aug 2023 | CNY | 11.3 | 11.17 | 11.2 | 11.26 | 11.26 | +0.03 (+0.27%) | 5,197,770 |
| 16 Aug 2023 | CNY | 11.43 | 11.23 | 11.34 | 11.23 | 11.23 | -0.19 (-1.66%) | 6,872,410 |
| 15 Aug 2023 | CNY | 11.45 | 11.24 | 11.36 | 11.42 | 11.42 | +0.06 (+0.53%) | 9,778,840 |
| 14 Aug 2023 | CNY | 11.43 | 11.1 | 11.32 | 11.36 | 11.36 | +0.01 (+0.09%) | 10,165,520 |
