| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 11.47 | 11.58 | 11.39 | 11.48 | 11.48 | +0.01 (+0.09%) | 5,965,700 |
| 25 Sep 2023 | CNY | 11.64 | 11.64 | 11.4 | 11.47 | 11.47 | -0.09 (-0.78%) | 6,647,371 |
| 22 Sep 2023 | CNY | 11.59 | 11.78 | 11.43 | 11.56 | 11.56 | 0.0 (0.0%) | 8,434,009 |
| 21 Sep 2023 | CNY | 11.7 | 11.7 | 11.34 | 11.56 | 11.56 | -0.12 (-1.03%) | 9,858,800 |
| 20 Sep 2023 | CNY | 11.66 | 11.77 | 11.5 | 11.68 | 11.68 | +0.12 (+1.04%) | 7,879,483 |
| 19 Sep 2023 | CNY | 11.5 | 11.69 | 11.5 | 11.56 | 11.56 | -0.04 (-0.34%) | 5,012,319 |
| 18 Sep 2023 | CNY | 11.55 | 11.7 | 11.47 | 11.6 | 11.6 | -0.08 (-0.68%) | 8,732,321 |
| 15 Sep 2023 | CNY | 11.62 | 11.7 | 11.45 | 11.68 | 11.68 | +0.18 (+1.57%) | 8,713,700 |
| 14 Sep 2023 | CNY | 11.62 | 11.72 | 11.3 | 11.5 | 11.5 | -0.12 (-1.03%) | 11,905,423 |
| 13 Sep 2023 | CNY | 11.55 | 11.71 | 11.4 | 11.62 | 11.62 | +0.05 (+0.43%) | 10,598,924 |
| 12 Sep 2023 | CNY | 10.87 | 11.66 | 10.87 | 11.57 | 11.57 | +0.64 (+5.86%) | 17,312,900 |
| 11 Sep 2023 | CNY | 10.82 | 11.15 | 10.67 | 10.93 | 10.93 | +0.14 (+1.30%) | 8,571,640 |
| 8 Sep 2023 | CNY | 10.8 | 10.93 | 10.74 | 10.79 | 10.79 | -0.06 (-0.55%) | 4,266,700 |
| 7 Sep 2023 | CNY | 11.2 | 11.32 | 10.81 | 10.85 | 10.85 | -0.35 (-3.13%) | 5,983,200 |
| 6 Sep 2023 | CNY | 10.93 | 11.26 | 10.86 | 11.2 | 11.2 | +0.21 (+1.91%) | 6,346,900 |
| 5 Sep 2023 | CNY | 10.77 | 11.02 | 10.7 | 10.99 | 10.99 | +0.17 (+1.57%) | 7,559,540 |
| 4 Sep 2023 | CNY | 10.67 | 10.84 | 10.6 | 10.82 | 10.82 | +0.2 (+1.88%) | 7,867,836 |
| 1 Sep 2023 | CNY | 10.63 | 10.74 | 10.55 | 10.62 | 10.62 | +0.03 (+0.28%) | 5,208,660 |
| 31 Aug 2023 | CNY | 11.19 | 11.2 | 10.54 | 10.59 | 10.59 | -0.46 (-4.16%) | 10,755,100 |
| 30 Aug 2023 | CNY | 11.34 | 11.45 | 10.98 | 11.05 | 11.05 | -0.26 (-2.30%) | 8,509,920 |
| 29 Aug 2023 | CNY | 10.63 | 11.43 | 10.52 | 11.31 | 11.31 | +0.68 (+6.40%) | 13,610,500 |
| 28 Aug 2023 | CNY | 11.2 | 11.33 | 10.4 | 10.63 | 10.63 | -0.03 (-0.28%) | 14,853,745 |
| 25 Aug 2023 | CNY | 10.82 | 11.08 | 10.6 | 10.66 | 10.66 | +0.01 (+0.09%) | 14,755,265 |
| 24 Aug 2023 | CNY | 10.67 | 10.86 | 10.48 | 10.65 | 10.65 | -0.08 (-0.75%) | 8,591,222 |
| 23 Aug 2023 | CNY | 10.9 | 10.9 | 10.6 | 10.73 | 10.73 | -0.18 (-1.65%) | 4,486,300 |
| 22 Aug 2023 | CNY | 11 | 11.1 | 10.66 | 10.91 | 10.91 | -0.03 (-0.27%) | 8,127,300 |
| 21 Aug 2023 | CNY | 10.94 | 11.25 | 10.9 | 10.94 | 10.94 | 0.0 (0.0%) | 6,444,736 |
| 18 Aug 2023 | CNY | 11.1 | 11.19 | 10.9 | 10.94 | 10.94 | -0.2 (-1.80%) | 7,054,503 |
| 17 Aug 2023 | CNY | 11.14 | 11.3 | 11.03 | 11.14 | 11.14 | -0.02 (-0.18%) | 8,036,850 |
| 16 Aug 2023 | CNY | 11.38 | 11.43 | 10.96 | 11.16 | 11.16 | -0.15 (-1.33%) | 8,941,920 |
