| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 10.59 | 10.9 | 10.58 | 10.88 | 10.88 | +0.3 (+2.84%) | 4,600,800 |
| 21 Sep 2023 | CNY | 10.74 | 10.99 | 10.55 | 10.58 | 10.58 | -0.16 (-1.49%) | 5,808,300 |
| 20 Sep 2023 | CNY | 10.66 | 10.99 | 10.65 | 10.74 | 10.74 | -0.04 (-0.37%) | 4,424,200 |
| 19 Sep 2023 | CNY | 10.8 | 10.95 | 10.71 | 10.78 | 10.78 | -0.25 (-2.27%) | 5,612,500 |
| 18 Sep 2023 | CNY | 10.58 | 11.4 | 10.52 | 11.03 | 11.03 | +0.58 (+5.55%) | 8,867,300 |
| 15 Sep 2023 | CNY | 10.53 | 10.68 | 10.41 | 10.45 | 10.45 | -0.08 (-0.76%) | 2,319,500 |
| 14 Sep 2023 | CNY | 10.71 | 10.78 | 10.44 | 10.53 | 10.53 | -0.23 (-2.14%) | 3,378,800 |
| 13 Sep 2023 | CNY | 10.89 | 10.92 | 10.67 | 10.76 | 10.76 | -0.24 (-2.18%) | 4,541,439 |
| 12 Sep 2023 | CNY | 10.71 | 11.1 | 10.65 | 11 | 11 | +0.12 (+1.10%) | 7,349,426 |
| 11 Sep 2023 | CNY | 10.8 | 11.15 | 10.68 | 10.88 | 10.88 | +0.03 (+0.28%) | 6,103,526 |
| 8 Sep 2023 | CNY | 10.74 | 11.19 | 10.73 | 10.85 | 10.85 | 0.0 (0.0%) | 6,028,666 |
| 7 Sep 2023 | CNY | 11.3 | 11.39 | 10.84 | 10.85 | 10.85 | -0.43 (-3.81%) | 9,248,865 |
| 6 Sep 2023 | CNY | 11.63 | 11.68 | 11.2 | 11.28 | 11.28 | -0.55 (-4.65%) | 16,918,339 |
| 5 Sep 2023 | CNY | 10.66 | 12.2 | 10.6 | 11.83 | 11.83 | +1.15 (+10.77%) | 19,668,005 |
| 4 Sep 2023 | CNY | 10.46 | 10.68 | 10.46 | 10.68 | 10.68 | +0.21 (+2.01%) | 2,018,200 |
| 1 Sep 2023 | CNY | 10.47 | 10.57 | 10.4 | 10.47 | 10.47 | 0.0 (0.0%) | 1,279,900 |
| 31 Aug 2023 | CNY | 10.48 | 10.52 | 10.36 | 10.47 | 10.47 | -0.03 (-0.29%) | 1,306,600 |
| 30 Aug 2023 | CNY | 10.38 | 10.56 | 10.32 | 10.5 | 10.5 | +0.17 (+1.65%) | 1,991,800 |
| 29 Aug 2023 | CNY | 10.03 | 10.34 | 10 | 10.33 | 10.33 | +0.26 (+2.58%) | 2,237,200 |
| 28 Aug 2023 | CNY | 10.35 | 10.45 | 10.04 | 10.07 | 10.07 | +0.12 (+1.21%) | 2,679,200 |
| 25 Aug 2023 | CNY | 10.06 | 10.2 | 9.89 | 9.95 | 9.95 | -0.15 (-1.49%) | 1,832,500 |
| 24 Aug 2023 | CNY | 10.23 | 10.23 | 9.96 | 10.1 | 10.1 | +0.08 (+0.80%) | 1,128,700 |
| 23 Aug 2023 | CNY | 10.17 | 10.22 | 10.01 | 10.02 | 10.02 | -0.15 (-1.47%) | 1,528,500 |
| 22 Aug 2023 | CNY | 10.49 | 10.55 | 9.98 | 10.17 | 10.17 | -0.27 (-2.59%) | 3,249,600 |
| 21 Aug 2023 | CNY | 10.39 | 10.75 | 10.39 | 10.44 | 10.44 | +0.11 (+1.06%) | 3,112,800 |
| 18 Aug 2023 | CNY | 10.38 | 10.5 | 10.33 | 10.33 | 10.33 | -0.06 (-0.58%) | 1,530,978 |
| 17 Aug 2023 | CNY | 10.24 | 10.39 | 10.05 | 10.39 | 10.39 | +0.24 (+2.36%) | 1,381,793 |
| 16 Aug 2023 | CNY | 10.21 | 10.27 | 10.13 | 10.15 | 10.15 | -0.12 (-1.17%) | 964,500 |
| 15 Aug 2023 | CNY | 10.35 | 10.42 | 10.19 | 10.27 | 10.27 | -0.02 (-0.19%) | 1,406,337 |
| 14 Aug 2023 | CNY | 10.38 | 10.38 | 10.18 | 10.29 | 10.29 | -0.04 (-0.39%) | 1,949,717 |
