| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 10.59 | 10.68 | 10.48 | 10.54 | 10.54 | -0.02 (-0.19%) | 1,392,700 |
| 20 Sep 2023 | CNY | 10.77 | 10.77 | 10.55 | 10.56 | 10.56 | -0.15 (-1.40%) | 1,871,600 |
| 19 Sep 2023 | CNY | 10.92 | 10.92 | 10.7 | 10.71 | 10.71 | -0.2 (-1.83%) | 1,755,313 |
| 18 Sep 2023 | CNY | 10.72 | 10.95 | 10.66 | 10.91 | 10.91 | +0.14 (+1.30%) | 3,661,200 |
| 15 Sep 2023 | CNY | 10.78 | 10.86 | 10.71 | 10.77 | 10.77 | -0.01 (-0.09%) | 1,646,200 |
| 14 Sep 2023 | CNY | 10.91 | 10.96 | 10.73 | 10.78 | 10.78 | -0.18 (-1.64%) | 2,438,918 |
| 13 Sep 2023 | CNY | 10.87 | 10.97 | 10.78 | 10.96 | 10.96 | +0.08 (+0.74%) | 3,050,301 |
| 12 Sep 2023 | CNY | 10.93 | 10.93 | 10.78 | 10.88 | 10.88 | +0.02 (+0.18%) | 2,127,995 |
| 11 Sep 2023 | CNY | 10.8 | 10.94 | 10.71 | 10.86 | 10.86 | +0.05 (+0.46%) | 2,384,700 |
| 8 Sep 2023 | CNY | 10.92 | 11.04 | 10.78 | 10.81 | 10.81 | -0.04 (-0.37%) | 2,379,771 |
| 7 Sep 2023 | CNY | 11.01 | 11.09 | 10.83 | 10.85 | 10.85 | -0.18 (-1.63%) | 3,072,726 |
| 6 Sep 2023 | CNY | 11.15 | 11.15 | 10.97 | 11.03 | 11.03 | -0.06 (-0.54%) | 2,713,326 |
| 5 Sep 2023 | CNY | 11.12 | 11.17 | 10.98 | 11.09 | 11.09 | -0.04 (-0.36%) | 3,537,800 |
| 4 Sep 2023 | CNY | 10.98 | 11.38 | 10.9 | 11.13 | 11.13 | +0.15 (+1.37%) | 5,846,793 |
| 1 Sep 2023 | CNY | 11.22 | 11.22 | 10.71 | 10.98 | 10.98 | -0.22 (-1.96%) | 7,907,808 |
| 31 Aug 2023 | CNY | 11.52 | 11.56 | 11.15 | 11.2 | 11.2 | -0.32 (-2.78%) | 5,312,200 |
| 30 Aug 2023 | CNY | 11.98 | 11.98 | 11.5 | 11.52 | 11.52 | -0.52 (-4.32%) | 8,487,477 |
| 29 Aug 2023 | CNY | 11.83 | 12.25 | 11.61 | 12.04 | 12.04 | +0.15 (+1.26%) | 11,009,024 |
| 28 Aug 2023 | CNY | 12.1 | 12.33 | 11.73 | 11.89 | 11.89 | -0.05 (-0.42%) | 14,441,094 |
| 25 Aug 2023 | CNY | 11.99 | 12.48 | 11.82 | 11.94 | 11.94 | -0.09 (-0.75%) | 19,403,509 |
| 24 Aug 2023 | CNY | 11.6 | 12.15 | 11.43 | 12.03 | 12.03 | +0.01 (+0.08%) | 16,346,325 |
| 23 Aug 2023 | CNY | 11.53 | 12.27 | 11.4 | 12.02 | 12.02 | +0.49 (+4.25%) | 16,651,335 |
| 22 Aug 2023 | CNY | 11.61 | 11.65 | 11.2 | 11.53 | 11.53 | -0.1 (-0.86%) | 6,207,394 |
| 21 Aug 2023 | CNY | 11.22 | 11.8 | 11.18 | 11.63 | 11.63 | +0.48 (+4.30%) | 9,623,757 |
| 18 Aug 2023 | CNY | 10.97 | 11.34 | 10.74 | 11.15 | 11.15 | +0.16 (+1.46%) | 5,978,014 |
| 17 Aug 2023 | CNY | 10.7 | 11.02 | 10.6 | 10.99 | 10.99 | +0.27 (+2.52%) | 2,927,408 |
| 16 Aug 2023 | CNY | 10.89 | 10.93 | 10.68 | 10.72 | 10.72 | -0.11 (-1.02%) | 1,845,994 |
| 15 Aug 2023 | CNY | 10.99 | 11.02 | 10.78 | 10.83 | 10.83 | -0.13 (-1.19%) | 1,413,742 |
| 14 Aug 2023 | CNY | 10.87 | 10.99 | 10.75 | 10.96 | 10.96 | +0.06 (+0.55%) | 1,403,000 |
| 11 Aug 2023 | CNY | 11.12 | 11.24 | 10.89 | 10.9 | 10.9 | -0.19 (-1.71%) | 1,934,100 |
