| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 11.75 | 12.14 | 11.73 | 12.13 | 12.13 | +0.37 (+3.15%) | 4,038,850 |
| 8 Sep 2023 | CNY | 11.8 | 11.85 | 11.66 | 11.76 | 11.76 | +0.03 (+0.26%) | 2,776,670 |
| 7 Sep 2023 | CNY | 11.87 | 12.11 | 11.7 | 11.73 | 11.73 | -0.2 (-1.68%) | 3,775,400 |
| 6 Sep 2023 | CNY | 11.98 | 12.11 | 11.91 | 11.93 | 11.93 | -0.09 (-0.75%) | 4,207,600 |
| 5 Sep 2023 | CNY | 11.93 | 12.24 | 11.85 | 12.02 | 12.02 | +0.1 (+0.84%) | 5,422,000 |
| 4 Sep 2023 | CNY | 11.97 | 12.03 | 11.77 | 11.92 | 11.92 | +0.03 (+0.25%) | 4,801,620 |
| 1 Sep 2023 | CNY | 11.8 | 12.01 | 11.72 | 11.89 | 11.89 | +0.06 (+0.51%) | 5,625,770 |
| 31 Aug 2023 | CNY | 11.72 | 12 | 11.47 | 11.83 | 11.83 | +0.11 (+0.94%) | 8,206,570 |
| 30 Aug 2023 | CNY | 11.31 | 11.77 | 11.3 | 11.72 | 11.72 | +0.33 (+2.90%) | 8,379,610 |
| 29 Aug 2023 | CNY | 10.81 | 11.39 | 10.81 | 11.39 | 11.39 | +0.48 (+4.40%) | 7,991,044 |
| 28 Aug 2023 | CNY | 11.24 | 11.25 | 10.84 | 10.91 | 10.91 | +0.12 (+1.11%) | 7,783,930 |
| 25 Aug 2023 | CNY | 11.13 | 11.2 | 10.77 | 10.79 | 10.79 | -0.33 (-2.97%) | 7,560,384 |
| 24 Aug 2023 | CNY | 11 | 11.25 | 10.97 | 11.12 | 11.12 | +0.07 (+0.63%) | 6,967,157 |
| 23 Aug 2023 | CNY | 11.2 | 11.3 | 10.95 | 11.05 | 11.05 | -0.25 (-2.21%) | 8,592,976 |
| 22 Aug 2023 | CNY | 11.65 | 11.75 | 11.01 | 11.3 | 11.3 | -0.39 (-3.34%) | 14,092,721 |
| 21 Aug 2023 | CNY | 11.77 | 12 | 11.63 | 11.69 | 11.69 | -0.45 (-3.71%) | 15,047,017 |
| 18 Aug 2023 | CNY | 13.05 | 13.13 | 12.14 | 12.14 | 12.14 | -1.35 (-10.01%) | 23,680,647 |
| 17 Aug 2023 | CNY | 13.65 | 14.08 | 13.2 | 13.49 | 13.49 | -0.4 (-2.88%) | 24,943,228 |
| 16 Aug 2023 | CNY | 15 | 15.35 | 13.43 | 13.89 | 13.89 | -0.45 (-3.14%) | 35,813,056 |
| 15 Aug 2023 | CNY | 13.75 | 14.34 | 13.58 | 14.34 | 14.34 | +1.3 (+9.97%) | 12,806,048 |
| 14 Aug 2023 | CNY | 12.46 | 13.04 | 12.46 | 13.04 | 13.04 | +1.19 (+10.04%) | 4,628,210 |
| 11 Aug 2023 | CNY | 11.52 | 12 | 11.46 | 11.85 | 11.85 | +0.35 (+3.04%) | 8,247,861 |
| 10 Aug 2023 | CNY | 11.5 | 11.74 | 11.32 | 11.5 | 11.5 | +0.04 (+0.35%) | 3,098,070 |
| 9 Aug 2023 | CNY | 11.38 | 11.55 | 11.22 | 11.46 | 11.46 | +0.08 (+0.70%) | 2,827,400 |
| 8 Aug 2023 | CNY | 11.08 | 11.49 | 10.97 | 11.38 | 11.38 | +0.3 (+2.71%) | 2,651,970 |
| 7 Aug 2023 | CNY | 11.23 | 11.27 | 11.01 | 11.08 | 11.08 | -0.15 (-1.34%) | 2,480,870 |
| 4 Aug 2023 | CNY | 11.55 | 11.61 | 11.21 | 11.23 | 11.23 | -0.32 (-2.77%) | 2,752,290 |
| 3 Aug 2023 | CNY | 11.38 | 11.59 | 11.3 | 11.55 | 11.55 | +0.21 (+1.85%) | 2,475,080 |
| 2 Aug 2023 | CNY | 11.39 | 11.45 | 11.25 | 11.34 | 11.34 | -0.06 (-0.53%) | 1,352,750 |
| 1 Aug 2023 | CNY | 11.49 | 11.6 | 11.34 | 11.4 | 11.4 | -0.13 (-1.13%) | 2,092,900 |
