| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2023 | CNY | 11.28 | 11.28 | 11 | 11.03 | 11.03 | -0.41 (-3.58%) | 24,657,201 |
| 4 Sep 2023 | CNY | 11.28 | 11.44 | 11.04 | 11.44 | 11.44 | +0.25 (+2.23%) | 27,288,080 |
| 1 Sep 2023 | CNY | 11.93 | 11.99 | 11.11 | 11.19 | 11.19 | -0.72 (-6.05%) | 44,296,088 |
| 31 Aug 2023 | CNY | 12.16 | 12.19 | 11.8 | 11.91 | 11.91 | -0.5 (-4.03%) | 45,262,501 |
| 30 Aug 2023 | CNY | 11.78 | 12.79 | 11.4 | 12.41 | 12.41 | +0.52 (+4.37%) | 76,899,653 |
| 29 Aug 2023 | CNY | 10.88 | 12.12 | 10.88 | 11.89 | 11.89 | +0.77 (+6.92%) | 62,902,651 |
| 28 Aug 2023 | CNY | 13.35 | 13.35 | 11.07 | 11.12 | 11.12 | -0.6 (-5.12%) | 77,431,797 |
| 25 Aug 2023 | CNY | 11.03 | 12.07 | 10.88 | 11.72 | 11.72 | +0.43 (+3.81%) | 64,346,294 |
| 24 Aug 2023 | CNY | 11.76 | 11.87 | 10.96 | 11.29 | 11.29 | -0.34 (-2.92%) | 52,996,897 |
| 23 Aug 2023 | CNY | 11.7 | 11.88 | 11.52 | 11.63 | 11.63 | -0.4 (-3.33%) | 54,701,061 |
| 22 Aug 2023 | CNY | 10.99 | 12.03 | 10.98 | 12.03 | 12.03 | +1.21 (+11.18%) | 72,857,065 |
| 21 Aug 2023 | CNY | 10.72 | 11.06 | 10.72 | 10.82 | 10.82 | +0.01 (+0.09%) | 20,735,305 |
| 18 Aug 2023 | CNY | 11.14 | 11.36 | 10.78 | 10.81 | 10.81 | -0.34 (-3.05%) | 33,209,100 |
| 17 Aug 2023 | CNY | 11.02 | 11.36 | 11.01 | 11.15 | 11.15 | -0.23 (-2.02%) | 45,281,040 |
| 16 Aug 2023 | CNY | 10.8 | 11.7 | 10.64 | 11.38 | 11.38 | +0.51 (+4.69%) | 58,370,739 |
| 15 Aug 2023 | CNY | 10.95 | 11.14 | 10.68 | 10.87 | 10.87 | -0.1 (-0.91%) | 25,355,700 |
| 14 Aug 2023 | CNY | 10.63 | 11.03 | 10.63 | 10.97 | 10.97 | +0.09 (+0.83%) | 31,071,400 |
| 11 Aug 2023 | CNY | 11.4 | 11.44 | 10.83 | 10.88 | 10.88 | -0.57 (-4.98%) | 43,028,250 |
| 10 Aug 2023 | CNY | 11.62 | 11.86 | 11.1 | 11.45 | 11.45 | -0.18 (-1.55%) | 58,848,348 |
| 9 Aug 2023 | CNY | 11.46 | 12.11 | 11.38 | 11.63 | 11.63 | +0.03 (+0.26%) | 65,385,140 |
| 8 Aug 2023 | CNY | 11.82 | 11.87 | 11.33 | 11.6 | 11.6 | -0.46 (-3.81%) | 67,310,233 |
| 7 Aug 2023 | CNY | 11.18 | 12.3 | 10.84 | 12.06 | 12.06 | +0.91 (+8.16%) | 109,259,678 |
| 4 Aug 2023 | CNY | 9.77 | 11.49 | 9.77 | 11.15 | 11.15 | +1.5 (+15.54%) | 90,207,418 |
| 3 Aug 2023 | CNY | 9.45 | 9.67 | 9.4 | 9.65 | 9.65 | +0.17 (+1.79%) | 10,578,300 |
| 2 Aug 2023 | CNY | 9.46 | 9.54 | 9.36 | 9.48 | 9.48 | -0.02 (-0.21%) | 8,289,080 |
| 1 Aug 2023 | CNY | 9.51 | 9.62 | 9.46 | 9.5 | 9.5 | -0.08 (-0.84%) | 7,866,300 |
| 31 Jul 2023 | CNY | 9.54 | 9.69 | 9.5 | 9.58 | 9.58 | +0.04 (+0.42%) | 12,929,620 |
| 28 Jul 2023 | CNY | 9.13 | 9.61 | 9.11 | 9.54 | 9.54 | +0.38 (+4.15%) | 16,357,680 |
| 27 Jul 2023 | CNY | 9.26 | 9.39 | 9.13 | 9.16 | 9.16 | -0.14 (-1.51%) | 8,176,200 |
| 26 Jul 2023 | CNY | 9.65 | 9.65 | 9.28 | 9.3 | 9.3 | -0.35 (-3.63%) | 11,793,372 |
