| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 11.28 | 11.77 | 11.25 | 11.71 | 11.71 | +0.47 (+4.18%) | 2,993,800 |
| 25 Sep 2023 | CNY | 11.33 | 11.48 | 11.16 | 11.24 | 11.24 | -0.06 (-0.53%) | 1,326,630 |
| 22 Sep 2023 | CNY | 11.08 | 11.33 | 11 | 11.3 | 11.3 | +0.24 (+2.17%) | 1,614,310 |
| 21 Sep 2023 | CNY | 11 | 11.28 | 11 | 11.06 | 11.06 | 0.0 (0.0%) | 1,409,020 |
| 20 Sep 2023 | CNY | 11.18 | 11.27 | 11.03 | 11.06 | 11.06 | -0.07 (-0.63%) | 1,474,500 |
| 19 Sep 2023 | CNY | 11.55 | 11.57 | 11.1 | 11.13 | 11.13 | -0.37 (-3.22%) | 2,083,650 |
| 18 Sep 2023 | CNY | 11.44 | 11.68 | 11.22 | 11.5 | 11.5 | +0.12 (+1.05%) | 2,060,000 |
| 15 Sep 2023 | CNY | 11.65 | 11.65 | 11.3 | 11.38 | 11.38 | -0.12 (-1.04%) | 1,812,700 |
| 14 Sep 2023 | CNY | 11.74 | 11.76 | 11.39 | 11.5 | 11.5 | -0.21 (-1.79%) | 1,821,700 |
| 13 Sep 2023 | CNY | 11.6 | 11.8 | 11.46 | 11.71 | 11.71 | -0.05 (-0.43%) | 2,285,816 |
| 12 Sep 2023 | CNY | 11.87 | 12.1 | 11.64 | 11.76 | 11.76 | -0.19 (-1.59%) | 2,779,376 |
| 11 Sep 2023 | CNY | 11.88 | 12.1 | 11.75 | 11.95 | 11.95 | +0.04 (+0.34%) | 3,385,310 |
| 8 Sep 2023 | CNY | 11.65 | 12.03 | 11.6 | 11.91 | 11.91 | +0.36 (+3.12%) | 4,573,456 |
| 7 Sep 2023 | CNY | 11.83 | 11.91 | 11.51 | 11.55 | 11.55 | -0.26 (-2.20%) | 2,799,100 |
| 6 Sep 2023 | CNY | 12.03 | 12.08 | 11.78 | 11.81 | 11.81 | -0.23 (-1.91%) | 3,249,500 |
| 5 Sep 2023 | CNY | 12.27 | 12.33 | 11.85 | 12.04 | 12.04 | -0.16 (-1.31%) | 5,050,786 |
| 4 Sep 2023 | CNY | 12.36 | 12.54 | 12.08 | 12.2 | 12.2 | -0.06 (-0.49%) | 4,849,641 |
| 1 Sep 2023 | CNY | 12.54 | 12.54 | 12.08 | 12.26 | 12.26 | -0.28 (-2.23%) | 5,420,888 |
| 31 Aug 2023 | CNY | 12.63 | 13 | 12.36 | 12.54 | 12.54 | 0.0 (0.0%) | 7,481,500 |
| 30 Aug 2023 | CNY | 12.55 | 12.74 | 12.3 | 12.54 | 12.54 | -0.36 (-2.79%) | 9,369,520 |
| 29 Aug 2023 | CNY | 11.91 | 13.19 | 11.9 | 12.9 | 12.9 | +0.56 (+4.54%) | 17,557,167 |
| 28 Aug 2023 | CNY | 11.51 | 12.77 | 11.25 | 12.34 | 12.34 | +1.29 (+11.67%) | 14,453,444 |
| 25 Aug 2023 | CNY | 11.31 | 11.52 | 10.99 | 11.05 | 11.05 | -0.3 (-2.64%) | 3,946,566 |
| 24 Aug 2023 | CNY | 11.68 | 11.72 | 11.21 | 11.35 | 11.35 | -0.53 (-4.46%) | 5,530,670 |
| 23 Aug 2023 | CNY | 11.55 | 11.9 | 11.35 | 11.88 | 11.88 | +0.25 (+2.15%) | 6,062,486 |
| 22 Aug 2023 | CNY | 11.87 | 11.94 | 11.24 | 11.63 | 11.63 | -0.22 (-1.86%) | 5,824,120 |
| 21 Aug 2023 | CNY | 11.29 | 12.05 | 11.29 | 11.85 | 11.85 | +0.45 (+3.95%) | 8,356,036 |
| 18 Aug 2023 | CNY | 11.05 | 11.73 | 11.05 | 11.4 | 11.4 | +0.31 (+2.80%) | 8,151,596 |
| 17 Aug 2023 | CNY | 11.13 | 11.16 | 10.58 | 11.09 | 11.09 | +0.04 (+0.36%) | 6,545,196 |
| 16 Aug 2023 | CNY | 10.81 | 11.2 | 10.81 | 11.05 | 11.05 | +0.17 (+1.56%) | 5,660,621 |
