| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 10.38 | 10.46 | 10.31 | 10.38 | 10.38 | -0.03 (-0.29%) | 6,525,030 |
| 20 Sep 2023 | CNY | 10.47 | 10.56 | 10.4 | 10.41 | 10.41 | -0.08 (-0.76%) | 7,788,555 |
| 19 Sep 2023 | CNY | 10.63 | 10.7 | 10.45 | 10.49 | 10.49 | -0.15 (-1.41%) | 11,787,355 |
| 18 Sep 2023 | CNY | 10.55 | 10.74 | 10.45 | 10.64 | 10.64 | +0.05 (+0.47%) | 11,412,400 |
| 15 Sep 2023 | CNY | 10.66 | 10.78 | 10.49 | 10.59 | 10.59 | -0.02 (-0.19%) | 11,244,271 |
| 14 Sep 2023 | CNY | 10.65 | 10.76 | 10.51 | 10.61 | 10.61 | -0.05 (-0.47%) | 9,698,973 |
| 13 Sep 2023 | CNY | 10.88 | 10.9 | 10.53 | 10.66 | 10.66 | -0.28 (-2.56%) | 14,627,845 |
| 12 Sep 2023 | CNY | 11 | 11.01 | 10.84 | 10.94 | 10.94 | -0.02 (-0.18%) | 8,562,158 |
| 11 Sep 2023 | CNY | 10.85 | 11.03 | 10.77 | 10.96 | 10.96 | +0.12 (+1.11%) | 12,958,340 |
| 8 Sep 2023 | CNY | 10.76 | 10.9 | 10.71 | 10.84 | 10.84 | 0.0 (0.0%) | 8,717,953 |
| 7 Sep 2023 | CNY | 11.1 | 11.1 | 10.81 | 10.84 | 10.84 | -0.25 (-2.25%) | 13,769,229 |
| 6 Sep 2023 | CNY | 10.94 | 11.12 | 10.91 | 11.09 | 11.09 | +0.09 (+0.82%) | 11,835,291 |
| 5 Sep 2023 | CNY | 11.07 | 11.18 | 10.94 | 11 | 11 | -0.08 (-0.72%) | 12,218,095 |
| 4 Sep 2023 | CNY | 11 | 11.17 | 10.92 | 11.08 | 11.08 | +0.17 (+1.56%) | 16,649,310 |
| 1 Sep 2023 | CNY | 10.78 | 10.95 | 10.73 | 10.91 | 10.91 | +0.16 (+1.49%) | 15,532,664 |
| 31 Aug 2023 | CNY | 10.8 | 10.87 | 10.65 | 10.75 | 10.75 | -0.05 (-0.46%) | 12,891,715 |
| 30 Aug 2023 | CNY | 10.9 | 11.07 | 10.73 | 10.8 | 10.8 | -0.05 (-0.46%) | 23,178,632 |
| 29 Aug 2023 | CNY | 10.09 | 10.95 | 10.07 | 10.85 | 10.85 | +0.73 (+7.21%) | 35,880,016 |
| 28 Aug 2023 | CNY | 10.66 | 10.67 | 10.05 | 10.12 | 10.12 | +0.05 (+0.50%) | 19,486,922 |
| 25 Aug 2023 | CNY | 10.3 | 10.32 | 10 | 10.07 | 10.07 | -0.25 (-2.42%) | 18,440,252 |
| 24 Aug 2023 | CNY | 10.4 | 10.5 | 10.27 | 10.32 | 10.32 | -0.06 (-0.58%) | 13,265,931 |
| 23 Aug 2023 | CNY | 10.55 | 10.55 | 10.28 | 10.38 | 10.38 | -0.17 (-1.61%) | 13,663,215 |
| 22 Aug 2023 | CNY | 10.55 | 10.64 | 10.32 | 10.55 | 10.55 | +0.06 (+0.57%) | 16,292,903 |
| 21 Aug 2023 | CNY | 10.73 | 10.84 | 10.46 | 10.49 | 10.49 | -0.25 (-2.33%) | 17,576,315 |
| 18 Aug 2023 | CNY | 11.22 | 11.23 | 10.74 | 10.74 | 10.74 | -0.48 (-4.28%) | 22,626,682 |
| 17 Aug 2023 | CNY | 10.9 | 11.24 | 10.58 | 11.22 | 11.22 | +0.01 (+0.09%) | 38,926,836 |
| 16 Aug 2023 | CNY | 11.2 | 11.43 | 11.13 | 11.21 | 11.21 | -0.03 (-0.27%) | 19,853,892 |
| 15 Aug 2023 | CNY | 11.2 | 11.49 | 11.1 | 11.24 | 11.24 | +0.04 (+0.36%) | 18,692,434 |
| 14 Aug 2023 | CNY | 11.26 | 11.35 | 11.08 | 11.2 | 11.2 | -0.2 (-1.75%) | 23,083,708 |
| 11 Aug 2023 | CNY | 11.6 | 11.66 | 11.31 | 11.4 | 11.4 | -0.25 (-2.15%) | 14,667,755 |
