| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 11.8 | 11.98 | 11.73 | 11.89 | 11.89 | +0.22 (+1.89%) | 2,454,014 |
| 27 Sep 2023 | CNY | 11.36 | 11.91 | 11.34 | 11.67 | 11.67 | +0.27 (+2.37%) | 4,567,834 |
| 26 Sep 2023 | CNY | 11.48 | 11.57 | 11.31 | 11.4 | 11.4 | -0.13 (-1.13%) | 1,472,260 |
| 25 Sep 2023 | CNY | 11.66 | 11.9 | 11.5 | 11.53 | 11.53 | -0.12 (-1.03%) | 1,986,235 |
| 22 Sep 2023 | CNY | 11.21 | 11.69 | 11.21 | 11.65 | 11.65 | +0.42 (+3.74%) | 2,385,900 |
| 21 Sep 2023 | CNY | 11.3 | 11.51 | 11.22 | 11.23 | 11.23 | -0.17 (-1.49%) | 2,654,148 |
| 20 Sep 2023 | CNY | 11.57 | 11.76 | 11.36 | 11.4 | 11.4 | -0.26 (-2.23%) | 3,091,560 |
| 19 Sep 2023 | CNY | 11.9 | 12.19 | 11.47 | 11.66 | 11.66 | -0.18 (-1.52%) | 5,562,020 |
| 18 Sep 2023 | CNY | 11.85 | 12.18 | 11.66 | 11.84 | 11.84 | +0.18 (+1.54%) | 3,341,400 |
| 15 Sep 2023 | CNY | 11.56 | 11.79 | 11.39 | 11.66 | 11.66 | +0.15 (+1.30%) | 2,603,680 |
| 14 Sep 2023 | CNY | 11.78 | 11.78 | 11.42 | 11.51 | 11.51 | -0.29 (-2.46%) | 2,400,200 |
| 13 Sep 2023 | CNY | 11.93 | 12.26 | 11.72 | 11.8 | 11.8 | -0.18 (-1.50%) | 4,485,454 |
| 12 Sep 2023 | CNY | 11.77 | 12.01 | 11.77 | 11.98 | 11.98 | +0.15 (+1.27%) | 1,812,820 |
| 11 Sep 2023 | CNY | 11.85 | 11.97 | 11.7 | 11.83 | 11.83 | -0.03 (-0.25%) | 2,063,588 |
| 8 Sep 2023 | CNY | 11.83 | 11.91 | 11.77 | 11.86 | 11.86 | +0.07 (+0.59%) | 1,094,020 |
| 7 Sep 2023 | CNY | 12.07 | 12.14 | 11.76 | 11.79 | 11.79 | -0.34 (-2.80%) | 1,952,240 |
| 6 Sep 2023 | CNY | 12.01 | 12.15 | 11.92 | 12.13 | 12.13 | +0.1 (+0.83%) | 1,671,900 |
| 5 Sep 2023 | CNY | 12.37 | 12.37 | 11.95 | 12.03 | 12.03 | -0.13 (-1.07%) | 2,919,340 |
| 4 Sep 2023 | CNY | 11.65 | 12.21 | 11.61 | 12.16 | 12.16 | +0.53 (+4.56%) | 4,446,240 |
| 1 Sep 2023 | CNY | 11.61 | 11.77 | 11.52 | 11.63 | 11.63 | -0.05 (-0.43%) | 1,470,920 |
| 31 Aug 2023 | CNY | 11.8 | 12.09 | 11.61 | 11.68 | 11.68 | -0.16 (-1.35%) | 2,155,000 |
| 30 Aug 2023 | CNY | 11.49 | 12.13 | 11.43 | 11.84 | 11.84 | +0.3 (+2.60%) | 4,863,247 |
| 29 Aug 2023 | CNY | 10.7 | 11.56 | 10.6 | 11.54 | 11.54 | +0.72 (+6.65%) | 6,022,830 |
| 28 Aug 2023 | CNY | 11.5 | 11.5 | 10.81 | 10.82 | 10.82 | -0.12 (-1.10%) | 3,891,910 |
| 25 Aug 2023 | CNY | 11.26 | 11.39 | 10.86 | 10.94 | 10.94 | -0.33 (-2.93%) | 3,175,920 |
| 24 Aug 2023 | CNY | 11.3 | 11.42 | 11 | 11.27 | 11.27 | -0.05 (-0.44%) | 1,944,920 |
| 23 Aug 2023 | CNY | 11.43 | 11.44 | 11.19 | 11.32 | 11.32 | -0.09 (-0.79%) | 1,545,926 |
| 22 Aug 2023 | CNY | 11.43 | 11.51 | 11.14 | 11.41 | 11.41 | +0.06 (+0.53%) | 1,913,822 |
| 21 Aug 2023 | CNY | 11.54 | 11.7 | 11.2 | 11.35 | 11.35 | -0.19 (-1.65%) | 1,992,949 |
| 18 Aug 2023 | CNY | 11.79 | 11.84 | 11.52 | 11.54 | 11.54 | -0.24 (-2.04%) | 1,810,108 |
