| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 11.6 | 12.44 | 11.6 | 12.35 | 12.35 | +0.75 (+6.47%) | 68,258,226 |
| 25 Sep 2023 | CNY | 12.35 | 12.75 | 11.6 | 11.6 | 11.6 | +0.01 (+0.09%) | 47,812,469 |
| 22 Sep 2023 | CNY | 11.14 | 11.6 | 11.12 | 11.59 | 11.59 | +0.32 (+2.84%) | 25,277,227 |
| 21 Sep 2023 | CNY | 11.5 | 11.56 | 11.03 | 11.27 | 11.27 | -0.44 (-3.76%) | 30,720,004 |
| 20 Sep 2023 | CNY | 11.17 | 11.86 | 11 | 11.71 | 11.71 | +0.45 (+4.00%) | 40,257,087 |
| 19 Sep 2023 | CNY | 11.24 | 11.37 | 10.98 | 11.26 | 11.26 | +0.04 (+0.36%) | 15,467,967 |
| 18 Sep 2023 | CNY | 10.91 | 11.53 | 10.88 | 11.22 | 11.22 | +0.12 (+1.08%) | 18,564,093 |
| 15 Sep 2023 | CNY | 11.36 | 11.54 | 11.04 | 11.1 | 11.1 | -0.44 (-3.81%) | 19,849,415 |
| 14 Sep 2023 | CNY | 11.47 | 11.64 | 11.2 | 11.54 | 11.54 | +0.17 (+1.50%) | 21,494,700 |
| 13 Sep 2023 | CNY | 11.36 | 11.45 | 11.05 | 11.37 | 11.37 | -0.04 (-0.35%) | 16,861,381 |
| 12 Sep 2023 | CNY | 11.38 | 11.51 | 11.31 | 11.41 | 11.41 | -0.01 (-0.09%) | 12,708,267 |
| 11 Sep 2023 | CNY | 11.19 | 11.52 | 11.01 | 11.42 | 11.42 | +0.22 (+1.96%) | 19,783,900 |
| 8 Sep 2023 | CNY | 10.71 | 11.27 | 10.69 | 11.2 | 11.2 | +0.44 (+4.09%) | 17,243,868 |
| 7 Sep 2023 | CNY | 11 | 11.01 | 10.74 | 10.76 | 10.76 | -0.29 (-2.62%) | 9,536,459 |
| 6 Sep 2023 | CNY | 10.43 | 11.08 | 10.31 | 11.05 | 11.05 | +0.57 (+5.44%) | 16,602,054 |
| 5 Sep 2023 | CNY | 10.48 | 10.6 | 10.43 | 10.48 | 10.48 | -0.05 (-0.47%) | 6,073,912 |
| 4 Sep 2023 | CNY | 10.5 | 10.55 | 10.31 | 10.53 | 10.53 | +0.06 (+0.57%) | 7,985,900 |
| 1 Sep 2023 | CNY | 10.71 | 10.79 | 10.4 | 10.47 | 10.47 | -0.28 (-2.60%) | 7,208,421 |
| 31 Aug 2023 | CNY | 10.72 | 10.89 | 10.67 | 10.75 | 10.75 | -0.04 (-0.37%) | 5,489,540 |
| 30 Aug 2023 | CNY | 10.58 | 10.91 | 10.56 | 10.79 | 10.79 | +0.17 (+1.60%) | 9,537,900 |
| 29 Aug 2023 | CNY | 9.93 | 10.71 | 9.9 | 10.62 | 10.62 | +0.57 (+5.67%) | 14,931,658 |
| 28 Aug 2023 | CNY | 10.6 | 10.77 | 10 | 10.05 | 10.05 | +0.05 (+0.50%) | 11,220,994 |
| 25 Aug 2023 | CNY | 10.5 | 10.53 | 9.96 | 10 | 10 | -0.59 (-5.57%) | 15,021,168 |
| 24 Aug 2023 | CNY | 10.71 | 10.87 | 10.55 | 10.59 | 10.59 | -0.11 (-1.03%) | 5,325,016 |
| 23 Aug 2023 | CNY | 10.93 | 11.01 | 10.68 | 10.7 | 10.7 | -0.3 (-2.73%) | 6,004,858 |
| 22 Aug 2023 | CNY | 10.73 | 11.04 | 10.62 | 11 | 11 | +0.27 (+2.52%) | 7,617,096 |
| 21 Aug 2023 | CNY | 10.78 | 10.99 | 10.72 | 10.73 | 10.73 | -0.06 (-0.56%) | 4,993,014 |
| 18 Aug 2023 | CNY | 10.88 | 11.02 | 10.75 | 10.79 | 10.79 | -0.14 (-1.28%) | 7,513,913 |
| 17 Aug 2023 | CNY | 10.77 | 11.02 | 10.64 | 10.93 | 10.93 | +0.16 (+1.49%) | 8,041,064 |
| 16 Aug 2023 | CNY | 11.19 | 11.19 | 10.75 | 10.77 | 10.77 | -0.47 (-4.18%) | 13,215,871 |
