| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 11.58 | 11.75 | 11.4 | 11.59 | 11.59 | +0.01 (+0.09%) | 13,931,854 |
| 26 Sep 2023 | CNY | 11.48 | 11.67 | 11.44 | 11.58 | 11.58 | +0.06 (+0.52%) | 6,766,978 |
| 25 Sep 2023 | CNY | 11.43 | 11.61 | 11.32 | 11.52 | 11.52 | +0.13 (+1.14%) | 9,183,100 |
| 22 Sep 2023 | CNY | 11.09 | 11.44 | 11 | 11.39 | 11.39 | +0.3 (+2.71%) | 8,643,876 |
| 21 Sep 2023 | CNY | 11.24 | 11.26 | 11.03 | 11.09 | 11.09 | -0.15 (-1.33%) | 7,910,900 |
| 20 Sep 2023 | CNY | 11.37 | 11.44 | 11.18 | 11.24 | 11.24 | -0.16 (-1.40%) | 8,295,900 |
| 19 Sep 2023 | CNY | 11.52 | 11.59 | 11.3 | 11.4 | 11.4 | -0.16 (-1.38%) | 8,045,104 |
| 18 Sep 2023 | CNY | 11.73 | 11.78 | 11.4 | 11.56 | 11.56 | -0.16 (-1.37%) | 13,996,825 |
| 15 Sep 2023 | CNY | 11.57 | 12 | 11.42 | 11.72 | 11.72 | +0.18 (+1.56%) | 17,802,800 |
| 14 Sep 2023 | CNY | 11.55 | 11.8 | 11.41 | 11.54 | 11.54 | -0.05 (-0.43%) | 8,934,000 |
| 13 Sep 2023 | CNY | 11.6 | 11.68 | 11.43 | 11.59 | 11.59 | -0.06 (-0.52%) | 6,067,775 |
| 12 Sep 2023 | CNY | 11.7 | 11.79 | 11.53 | 11.65 | 11.65 | -0.09 (-0.77%) | 7,570,900 |
| 11 Sep 2023 | CNY | 11.29 | 11.88 | 11.27 | 11.74 | 11.74 | +0.39 (+3.44%) | 18,893,667 |
| 8 Sep 2023 | CNY | 11.05 | 11.38 | 10.98 | 11.35 | 11.35 | +0.38 (+3.46%) | 11,725,482 |
| 7 Sep 2023 | CNY | 11.19 | 11.19 | 10.92 | 10.97 | 10.97 | -0.17 (-1.53%) | 6,582,413 |
| 6 Sep 2023 | CNY | 11.24 | 11.25 | 11.08 | 11.14 | 11.14 | -0.1 (-0.89%) | 5,179,350 |
| 5 Sep 2023 | CNY | 11.23 | 11.34 | 11.17 | 11.24 | 11.24 | +0.01 (+0.09%) | 6,801,625 |
| 4 Sep 2023 | CNY | 11.3 | 11.38 | 11.13 | 11.23 | 11.23 | +0.01 (+0.09%) | 8,436,802 |
| 1 Sep 2023 | CNY | 11.42 | 11.57 | 11.17 | 11.22 | 11.22 | -0.28 (-2.43%) | 10,016,057 |
| 31 Aug 2023 | CNY | 11.25 | 11.63 | 11.19 | 11.5 | 11.5 | +0.28 (+2.50%) | 9,709,450 |
| 30 Aug 2023 | CNY | 11.6 | 11.64 | 11.15 | 11.22 | 11.22 | -0.46 (-3.94%) | 11,403,780 |
| 29 Aug 2023 | CNY | 10.82 | 11.85 | 10.8 | 11.68 | 11.68 | +0.88 (+8.15%) | 23,318,737 |
| 28 Aug 2023 | CNY | 11.76 | 11.8 | 10.76 | 10.8 | 10.8 | -0.31 (-2.79%) | 16,264,800 |
| 25 Aug 2023 | CNY | 11.11 | 11.33 | 11.03 | 11.11 | 11.11 | -0.04 (-0.36%) | 10,028,583 |
| 24 Aug 2023 | CNY | 11.47 | 11.53 | 10.37 | 11.15 | 11.15 | -0.36 (-3.13%) | 26,916,700 |
| 23 Aug 2023 | CNY | 11.66 | 11.75 | 11.49 | 11.51 | 11.51 | -0.14 (-1.20%) | 5,515,200 |
| 22 Aug 2023 | CNY | 11.51 | 11.74 | 11.35 | 11.65 | 11.65 | +0.15 (+1.30%) | 5,983,200 |
| 21 Aug 2023 | CNY | 11.66 | 11.82 | 11.49 | 11.5 | 11.5 | -0.23 (-1.96%) | 8,483,400 |
| 18 Aug 2023 | CNY | 11.99 | 12.04 | 11.64 | 11.73 | 11.73 | -0.29 (-2.41%) | 6,459,481 |
| 17 Aug 2023 | CNY | 12.13 | 12.26 | 11.98 | 12.02 | 12.02 | -0.16 (-1.31%) | 6,531,300 |
