| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 11.35 | 11.42 | 11.21 | 11.26 | 11.26 | -0.09 (-0.79%) | 4,041,700 |
| 22 Sep 2023 | CNY | 10.9 | 11.35 | 10.9 | 11.35 | 11.35 | +0.35 (+3.18%) | 6,209,512 |
| 21 Sep 2023 | CNY | 10.91 | 11.06 | 10.89 | 11 | 11 | +0.04 (+0.36%) | 3,638,212 |
| 20 Sep 2023 | CNY | 11 | 11.13 | 10.92 | 10.96 | 10.96 | -0.04 (-0.36%) | 4,031,625 |
| 19 Sep 2023 | CNY | 11.18 | 11.19 | 10.94 | 11 | 11 | -0.22 (-1.96%) | 4,385,371 |
| 18 Sep 2023 | CNY | 11.16 | 11.28 | 11.06 | 11.22 | 11.22 | -0.02 (-0.18%) | 5,133,400 |
| 15 Sep 2023 | CNY | 11.28 | 11.36 | 11.1 | 11.24 | 11.24 | +0.01 (+0.09%) | 5,599,800 |
| 14 Sep 2023 | CNY | 11.36 | 11.37 | 11.13 | 11.23 | 11.23 | -0.13 (-1.14%) | 7,179,200 |
| 13 Sep 2023 | CNY | 11.5 | 11.61 | 11.3 | 11.36 | 11.36 | -0.43 (-3.65%) | 12,822,696 |
| 12 Sep 2023 | CNY | 11.58 | 11.93 | 11.5 | 11.79 | 11.79 | +0.23 (+1.99%) | 11,193,341 |
| 11 Sep 2023 | CNY | 11.61 | 11.66 | 11.48 | 11.56 | 11.56 | +0.04 (+0.35%) | 5,045,972 |
| 8 Sep 2023 | CNY | 11.56 | 11.59 | 11.46 | 11.52 | 11.52 | +0.06 (+0.52%) | 3,294,800 |
| 7 Sep 2023 | CNY | 11.73 | 11.79 | 11.45 | 11.46 | 11.46 | -0.33 (-2.80%) | 5,817,600 |
| 6 Sep 2023 | CNY | 11.35 | 11.82 | 11.32 | 11.79 | 11.79 | +0.23 (+1.99%) | 7,650,846 |
| 5 Sep 2023 | CNY | 11.42 | 11.65 | 11.4 | 11.56 | 11.56 | +0.16 (+1.40%) | 6,753,950 |
| 4 Sep 2023 | CNY | 11.3 | 11.41 | 11.25 | 11.4 | 11.4 | +0.11 (+0.97%) | 4,226,901 |
| 1 Sep 2023 | CNY | 11.19 | 11.37 | 11.19 | 11.29 | 11.29 | +0.05 (+0.44%) | 4,170,300 |
| 31 Aug 2023 | CNY | 11.13 | 11.26 | 11.04 | 11.24 | 11.24 | +0.11 (+0.99%) | 5,912,187 |
| 30 Aug 2023 | CNY | 10.86 | 11.22 | 10.85 | 11.13 | 11.13 | +0.3 (+2.77%) | 7,360,927 |
| 29 Aug 2023 | CNY | 10.51 | 10.89 | 10.51 | 10.83 | 10.83 | +0.34 (+3.24%) | 5,617,131 |
| 28 Aug 2023 | CNY | 10.99 | 11.07 | 10.45 | 10.49 | 10.49 | +0.06 (+0.58%) | 6,305,000 |
| 25 Aug 2023 | CNY | 10.6 | 10.67 | 10.4 | 10.43 | 10.43 | -0.26 (-2.43%) | 4,684,900 |
| 24 Aug 2023 | CNY | 10.65 | 10.81 | 10.57 | 10.69 | 10.69 | +0.12 (+1.14%) | 4,016,943 |
| 23 Aug 2023 | CNY | 10.83 | 10.83 | 10.56 | 10.57 | 10.57 | -0.27 (-2.49%) | 4,533,539 |
| 22 Aug 2023 | CNY | 10.94 | 10.98 | 10.58 | 10.84 | 10.84 | +0.01 (+0.09%) | 7,021,110 |
| 21 Aug 2023 | CNY | 11.03 | 11.12 | 10.82 | 10.83 | 10.83 | -0.19 (-1.72%) | 4,883,600 |
| 18 Aug 2023 | CNY | 11.23 | 11.29 | 11.01 | 11.02 | 11.02 | -0.21 (-1.87%) | 3,489,557 |
| 17 Aug 2023 | CNY | 11.1 | 11.26 | 11.03 | 11.23 | 11.23 | +0.07 (+0.63%) | 3,008,700 |
| 16 Aug 2023 | CNY | 11.28 | 11.3 | 11.14 | 11.16 | 11.16 | -0.12 (-1.06%) | 2,872,502 |
| 15 Aug 2023 | CNY | 11.37 | 11.47 | 11.2 | 11.28 | 11.28 | -0.08 (-0.70%) | 3,735,017 |
