| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 10.08 | 10.44 | 10.02 | 10.42 | 10.42 | +0.37 (+3.68%) | 16,341,622 |
| 8 Sep 2023 | CNY | 10.12 | 10.17 | 10.03 | 10.05 | 10.05 | -0.07 (-0.69%) | 6,093,300 |
| 7 Sep 2023 | CNY | 10.15 | 10.29 | 10.11 | 10.12 | 10.12 | -0.08 (-0.78%) | 7,689,399 |
| 6 Sep 2023 | CNY | 10.26 | 10.29 | 10.18 | 10.2 | 10.2 | -0.11 (-1.07%) | 8,922,011 |
| 5 Sep 2023 | CNY | 10.28 | 10.37 | 10.2 | 10.31 | 10.31 | -0.01 (-0.10%) | 11,378,025 |
| 4 Sep 2023 | CNY | 10.2 | 10.45 | 10.15 | 10.32 | 10.32 | +0.1 (+0.98%) | 15,555,701 |
| 1 Sep 2023 | CNY | 10.08 | 10.27 | 10.08 | 10.22 | 10.22 | +0.14 (+1.39%) | 11,539,042 |
| 31 Aug 2023 | CNY | 10.06 | 10.1 | 9.97 | 10.08 | 10.08 | +0.04 (+0.40%) | 8,668,539 |
| 30 Aug 2023 | CNY | 10.16 | 10.18 | 10.02 | 10.04 | 10.04 | -0.12 (-1.18%) | 10,009,549 |
| 29 Aug 2023 | CNY | 9.99 | 10.19 | 9.98 | 10.16 | 10.16 | +0.16 (+1.60%) | 8,001,100 |
| 28 Aug 2023 | CNY | 10.55 | 10.55 | 9.99 | 10 | 10 | -0.11 (-1.09%) | 15,584,000 |
| 25 Aug 2023 | CNY | 10.2 | 10.29 | 10.06 | 10.11 | 10.11 | -0.14 (-1.37%) | 7,885,081 |
| 24 Aug 2023 | CNY | 10.07 | 10.4 | 9.97 | 10.25 | 10.25 | +0.25 (+2.50%) | 10,712,801 |
| 23 Aug 2023 | CNY | 10.17 | 10.18 | 10 | 10 | 10 | -0.16 (-1.57%) | 6,110,500 |
| 22 Aug 2023 | CNY | 10.2 | 10.22 | 10 | 10.16 | 10.16 | 0.0 (0.0%) | 10,424,938 |
| 21 Aug 2023 | CNY | 10.11 | 10.33 | 10.08 | 10.16 | 10.16 | +0.05 (+0.49%) | 7,315,072 |
| 18 Aug 2023 | CNY | 10.4 | 10.42 | 10.11 | 10.11 | 10.11 | -0.28 (-2.69%) | 8,066,867 |
| 17 Aug 2023 | CNY | 10.18 | 10.43 | 10.17 | 10.39 | 10.39 | +0.1 (+0.97%) | 7,874,100 |
| 16 Aug 2023 | CNY | 10.29 | 10.45 | 10.27 | 10.29 | 10.29 | -0.08 (-0.77%) | 6,828,903 |
| 15 Aug 2023 | CNY | 10.29 | 10.5 | 10.21 | 10.37 | 10.37 | +0.06 (+0.58%) | 11,209,944 |
| 14 Aug 2023 | CNY | 10.22 | 10.31 | 10.06 | 10.31 | 10.31 | 0.0 (0.0%) | 14,633,108 |
| 11 Aug 2023 | CNY | 11.05 | 11.06 | 10.29 | 10.31 | 10.31 | -0.69 (-6.27%) | 29,238,936 |
| 10 Aug 2023 | CNY | 11.04 | 11.09 | 10.89 | 11 | 11 | -0.05 (-0.45%) | 8,932,728 |
| 9 Aug 2023 | CNY | 11.1 | 11.14 | 11 | 11.05 | 11.05 | -0.05 (-0.45%) | 7,255,000 |
| 8 Aug 2023 | CNY | 11.11 | 11.16 | 10.99 | 11.1 | 11.1 | -0.01 (-0.09%) | 10,181,251 |
| 7 Aug 2023 | CNY | 11.35 | 11.35 | 11.05 | 11.11 | 11.11 | -0.23 (-2.03%) | 11,133,720 |
| 4 Aug 2023 | CNY | 11.39 | 11.47 | 11.32 | 11.34 | 11.34 | -0.02 (-0.18%) | 13,085,527 |
| 3 Aug 2023 | CNY | 10.93 | 11.48 | 10.93 | 11.36 | 11.36 | +0.4 (+3.65%) | 20,966,467 |
| 2 Aug 2023 | CNY | 10.91 | 11.02 | 10.91 | 10.96 | 10.96 | -0.01 (-0.09%) | 9,070,290 |
| 1 Aug 2023 | CNY | 11.11 | 11.12 | 10.92 | 10.97 | 10.97 | -0.13 (-1.17%) | 10,325,233 |
