| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 11.18 | 11.26 | 11.12 | 11.13 | 11.13 | -0.03 (-0.27%) | 1,296,380 |
| 19 Sep 2023 | CNY | 11.34 | 11.45 | 11.14 | 11.16 | 11.16 | -0.21 (-1.85%) | 1,164,000 |
| 18 Sep 2023 | CNY | 11.24 | 11.5 | 11.11 | 11.37 | 11.37 | +0.13 (+1.16%) | 1,456,610 |
| 15 Sep 2023 | CNY | 11.23 | 11.33 | 11.13 | 11.24 | 11.24 | +0.04 (+0.36%) | 971,000 |
| 14 Sep 2023 | CNY | 11.33 | 11.33 | 11.13 | 11.2 | 11.2 | -0.07 (-0.62%) | 1,123,110 |
| 13 Sep 2023 | CNY | 11.39 | 11.43 | 11.19 | 11.27 | 11.27 | -0.1 (-0.88%) | 1,085,750 |
| 12 Sep 2023 | CNY | 11.41 | 11.46 | 11.28 | 11.37 | 11.37 | -0.03 (-0.26%) | 1,067,200 |
| 11 Sep 2023 | CNY | 11.45 | 11.55 | 11.28 | 11.4 | 11.4 | +0.01 (+0.09%) | 1,548,300 |
| 8 Sep 2023 | CNY | 11.46 | 11.55 | 11.38 | 11.39 | 11.39 | -0.07 (-0.61%) | 1,304,600 |
| 7 Sep 2023 | CNY | 11.65 | 11.68 | 11.42 | 11.46 | 11.46 | -0.19 (-1.63%) | 2,384,142 |
| 6 Sep 2023 | CNY | 11.46 | 11.66 | 11.33 | 11.65 | 11.65 | +0.2 (+1.75%) | 2,576,202 |
| 5 Sep 2023 | CNY | 11.32 | 11.62 | 11.32 | 11.45 | 11.45 | +0.06 (+0.53%) | 2,277,101 |
| 4 Sep 2023 | CNY | 11.19 | 11.4 | 11.19 | 11.39 | 11.39 | +0.21 (+1.88%) | 2,332,300 |
| 1 Sep 2023 | CNY | 11.27 | 11.37 | 11.13 | 11.18 | 11.18 | -0.09 (-0.80%) | 1,148,400 |
| 31 Aug 2023 | CNY | 11.42 | 11.49 | 11.24 | 11.27 | 11.27 | -0.16 (-1.40%) | 1,736,181 |
| 30 Aug 2023 | CNY | 11.2 | 11.58 | 11.15 | 11.43 | 11.43 | +0.24 (+2.14%) | 3,490,293 |
| 29 Aug 2023 | CNY | 10.75 | 11.29 | 10.61 | 11.19 | 11.19 | +0.45 (+4.19%) | 3,170,890 |
| 28 Aug 2023 | CNY | 10.86 | 11.13 | 10.69 | 10.74 | 10.74 | +0.3 (+2.87%) | 3,597,736 |
| 25 Aug 2023 | CNY | 10.57 | 10.7 | 10.4 | 10.44 | 10.44 | -0.12 (-1.14%) | 1,481,726 |
| 24 Aug 2023 | CNY | 10.75 | 10.75 | 10.49 | 10.56 | 10.56 | -0.09 (-0.85%) | 1,162,640 |
| 23 Aug 2023 | CNY | 10.85 | 10.89 | 10.64 | 10.65 | 10.65 | -0.19 (-1.75%) | 1,169,800 |
| 22 Aug 2023 | CNY | 11.07 | 11.08 | 10.6 | 10.84 | 10.84 | -0.12 (-1.09%) | 2,136,780 |
| 21 Aug 2023 | CNY | 11.19 | 11.32 | 10.95 | 10.96 | 10.96 | -0.31 (-2.75%) | 2,146,900 |
| 18 Aug 2023 | CNY | 11.32 | 11.52 | 11.22 | 11.27 | 11.27 | -0.01 (-0.09%) | 1,884,718 |
| 17 Aug 2023 | CNY | 11.1 | 11.3 | 10.93 | 11.28 | 11.28 | +0.22 (+1.99%) | 1,404,120 |
| 16 Aug 2023 | CNY | 11.06 | 11.19 | 11.02 | 11.06 | 11.06 | -0.04 (-0.36%) | 879,200 |
| 15 Aug 2023 | CNY | 11.13 | 11.15 | 11.05 | 11.1 | 11.1 | -0.03 (-0.27%) | 737,150 |
| 14 Aug 2023 | CNY | 11.01 | 11.19 | 10.93 | 11.13 | 11.13 | +0.03 (+0.27%) | 1,312,200 |
| 11 Aug 2023 | CNY | 11.38 | 11.38 | 11.06 | 11.1 | 11.1 | -0.2 (-1.77%) | 1,366,500 |
| 10 Aug 2023 | CNY | 11.31 | 11.36 | 11.22 | 11.3 | 11.3 | +0.07 (+0.62%) | 1,288,400 |
