| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 10.83 | 10.9 | 10.61 | 10.72 | 10.72 | -0.1 (-0.92%) | 1,903,050 |
| 12 Sep 2023 | CNY | 10.85 | 10.88 | 10.71 | 10.82 | 10.82 | -0.03 (-0.28%) | 1,247,048 |
| 11 Sep 2023 | CNY | 10.63 | 10.89 | 10.6 | 10.85 | 10.85 | +0.22 (+2.07%) | 2,685,260 |
| 8 Sep 2023 | CNY | 10.77 | 10.79 | 10.6 | 10.63 | 10.63 | -0.08 (-0.75%) | 1,908,388 |
| 7 Sep 2023 | CNY | 10.87 | 10.93 | 10.65 | 10.71 | 10.71 | -0.16 (-1.47%) | 3,269,463 |
| 6 Sep 2023 | CNY | 10.82 | 10.9 | 10.77 | 10.87 | 10.87 | -0.01 (-0.09%) | 2,367,916 |
| 5 Sep 2023 | CNY | 10.82 | 10.9 | 10.74 | 10.88 | 10.88 | 0.0 (0.0%) | 1,808,485 |
| 4 Sep 2023 | CNY | 10.8 | 10.92 | 10.71 | 10.88 | 10.88 | +0.08 (+0.74%) | 2,075,437 |
| 1 Sep 2023 | CNY | 10.69 | 10.8 | 10.61 | 10.8 | 10.8 | +0.09 (+0.84%) | 1,859,775 |
| 31 Aug 2023 | CNY | 10.67 | 10.72 | 10.5 | 10.71 | 10.71 | +0.03 (+0.28%) | 2,004,237 |
| 30 Aug 2023 | CNY | 10.63 | 10.83 | 10.51 | 10.68 | 10.68 | +0.04 (+0.38%) | 2,693,918 |
| 29 Aug 2023 | CNY | 10.26 | 10.69 | 10.24 | 10.64 | 10.64 | +0.33 (+3.20%) | 3,179,981 |
| 28 Aug 2023 | CNY | 10.9 | 11.05 | 10.24 | 10.31 | 10.31 | -0.11 (-1.06%) | 3,510,648 |
| 25 Aug 2023 | CNY | 10.58 | 10.92 | 10.37 | 10.42 | 10.42 | -0.14 (-1.33%) | 3,460,375 |
| 24 Aug 2023 | CNY | 10.1 | 10.73 | 10.1 | 10.56 | 10.56 | +0.59 (+5.92%) | 5,512,273 |
| 23 Aug 2023 | CNY | 10.17 | 10.18 | 9.96 | 9.97 | 9.97 | -0.21 (-2.06%) | 1,462,375 |
| 22 Aug 2023 | CNY | 10.12 | 10.27 | 9.96 | 10.18 | 10.18 | +0.05 (+0.49%) | 1,697,950 |
| 21 Aug 2023 | CNY | 10.17 | 10.39 | 10.13 | 10.13 | 10.13 | -0.07 (-0.69%) | 1,562,383 |
| 18 Aug 2023 | CNY | 10.51 | 10.59 | 10.2 | 10.2 | 10.2 | -0.32 (-3.04%) | 2,093,150 |
| 17 Aug 2023 | CNY | 10.6 | 10.6 | 10.31 | 10.52 | 10.52 | -0.15 (-1.41%) | 2,259,712 |
| 16 Aug 2023 | CNY | 10.86 | 10.96 | 10.65 | 10.67 | 10.67 | -0.23 (-2.11%) | 2,193,675 |
| 15 Aug 2023 | CNY | 11.01 | 11.13 | 10.87 | 10.9 | 10.9 | -0.11 (-1.00%) | 2,156,602 |
| 14 Aug 2023 | CNY | 10.79 | 11.08 | 10.76 | 11.01 | 11.01 | +0.14 (+1.29%) | 2,760,150 |
| 11 Aug 2023 | CNY | 11.25 | 11.28 | 10.85 | 10.87 | 10.87 | -0.37 (-3.29%) | 3,936,000 |
| 10 Aug 2023 | CNY | 10.71 | 11.25 | 10.64 | 11.24 | 11.24 | +0.6 (+5.64%) | 6,150,195 |
| 9 Aug 2023 | CNY | 10.7 | 10.75 | 10.57 | 10.64 | 10.64 | -0.06 (-0.56%) | 1,218,800 |
| 8 Aug 2023 | CNY | 10.78 | 10.82 | 10.68 | 10.7 | 10.7 | -0.13 (-1.20%) | 1,957,246 |
| 7 Aug 2023 | CNY | 10.86 | 10.87 | 10.7 | 10.83 | 10.83 | 0.0 (0.0%) | 1,820,952 |
| 4 Aug 2023 | CNY | 11.01 | 11.04 | 10.83 | 10.83 | 10.83 | -0.13 (-1.19%) | 2,311,502 |
| 3 Aug 2023 | CNY | 10.91 | 11.06 | 10.88 | 10.96 | 10.96 | -0.01 (-0.09%) | 1,840,700 |
