| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 10.95 | 11.05 | 10.84 | 10.9 | 10.9 | -0.08 (-0.73%) | 2,146,395 |
| 12 Sep 2023 | CNY | 11.05 | 11.06 | 10.98 | 10.98 | 10.98 | -0.07 (-0.63%) | 2,313,390 |
| 11 Sep 2023 | CNY | 10.93 | 11.16 | 10.84 | 11.05 | 11.05 | +0.15 (+1.38%) | 3,628,335 |
| 8 Sep 2023 | CNY | 10.89 | 11.02 | 10.86 | 10.9 | 10.9 | -0.02 (-0.18%) | 1,775,600 |
| 7 Sep 2023 | CNY | 11.1 | 11.1 | 10.9 | 10.92 | 10.92 | -0.18 (-1.62%) | 2,312,925 |
| 6 Sep 2023 | CNY | 11.04 | 11.1 | 10.96 | 11.1 | 11.1 | +0.06 (+0.54%) | 2,255,505 |
| 5 Sep 2023 | CNY | 11.11 | 11.11 | 10.98 | 11.04 | 11.04 | -0.04 (-0.36%) | 2,372,250 |
| 4 Sep 2023 | CNY | 10.96 | 11.11 | 10.96 | 11.08 | 11.08 | +0.12 (+1.09%) | 4,918,759 |
| 1 Sep 2023 | CNY | 10.89 | 11.04 | 10.79 | 10.96 | 10.96 | +0.11 (+1.01%) | 4,868,430 |
| 31 Aug 2023 | CNY | 10.78 | 10.95 | 10.75 | 10.85 | 10.85 | -0.05 (-0.46%) | 2,742,200 |
| 30 Aug 2023 | CNY | 10.8 | 10.94 | 10.76 | 10.9 | 10.9 | +0.1 (+0.93%) | 2,677,300 |
| 29 Aug 2023 | CNY | 10.49 | 10.82 | 10.44 | 10.8 | 10.8 | +0.32 (+3.05%) | 1,964,355 |
| 28 Aug 2023 | CNY | 10.69 | 10.88 | 10.44 | 10.48 | 10.48 | +0.18 (+1.75%) | 4,048,175 |
| 25 Aug 2023 | CNY | 10.3 | 10.63 | 10.2 | 10.3 | 10.3 | -0.06 (-0.58%) | 2,658,500 |
| 24 Aug 2023 | CNY | 10.48 | 10.49 | 10.22 | 10.36 | 10.36 | -0.12 (-1.15%) | 2,493,700 |
| 23 Aug 2023 | CNY | 10.53 | 10.62 | 10.44 | 10.48 | 10.48 | -0.06 (-0.57%) | 1,975,000 |
| 22 Aug 2023 | CNY | 10.79 | 10.91 | 10.31 | 10.54 | 10.54 | -0.24 (-2.23%) | 3,770,315 |
| 21 Aug 2023 | CNY | 10.68 | 11 | 10.68 | 10.78 | 10.78 | +0.02 (+0.19%) | 2,412,105 |
| 18 Aug 2023 | CNY | 10.75 | 10.94 | 10.68 | 10.76 | 10.76 | -0.02 (-0.19%) | 2,720,650 |
| 17 Aug 2023 | CNY | 10.55 | 10.81 | 10.37 | 10.78 | 10.78 | +0.26 (+2.47%) | 3,163,360 |
| 16 Aug 2023 | CNY | 10.54 | 10.69 | 10.47 | 10.52 | 10.52 | -0.05 (-0.47%) | 1,575,940 |
| 15 Aug 2023 | CNY | 10.64 | 10.77 | 10.5 | 10.57 | 10.57 | -0.04 (-0.38%) | 2,881,313 |
| 14 Aug 2023 | CNY | 10.54 | 10.66 | 10.39 | 10.61 | 10.61 | -0.04 (-0.38%) | 2,318,155 |
| 11 Aug 2023 | CNY | 10.8 | 11.05 | 10.62 | 10.65 | 10.65 | -0.1 (-0.93%) | 3,756,300 |
| 10 Aug 2023 | CNY | 10.67 | 10.79 | 10.56 | 10.75 | 10.75 | +0.13 (+1.22%) | 2,120,745 |
| 9 Aug 2023 | CNY | 10.93 | 10.96 | 10.54 | 10.62 | 10.62 | -0.34 (-3.10%) | 3,455,935 |
| 8 Aug 2023 | CNY | 10.77 | 11 | 10.73 | 10.96 | 10.96 | +0.17 (+1.58%) | 2,825,645 |
| 7 Aug 2023 | CNY | 10.84 | 10.86 | 10.64 | 10.79 | 10.79 | -0.02 (-0.19%) | 2,693,870 |
| 4 Aug 2023 | CNY | 11 | 11.08 | 10.8 | 10.81 | 10.81 | -0.15 (-1.37%) | 2,544,155 |
| 3 Aug 2023 | CNY | 11.03 | 11.11 | 10.94 | 10.96 | 10.96 | -0.12 (-1.08%) | 1,898,850 |
