| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2023 | CNY | 10.54 | 10.59 | 10.34 | 10.37 | 10.37 | -0.19 (-1.80%) | 4,917,200 |
| 18 Sep 2023 | CNY | 10.4 | 10.64 | 10.28 | 10.56 | 10.56 | +0.11 (+1.05%) | 5,046,401 |
| 15 Sep 2023 | CNY | 10.47 | 10.58 | 10.41 | 10.45 | 10.45 | +0.01 (+0.10%) | 3,629,013 |
| 14 Sep 2023 | CNY | 10.54 | 10.59 | 10.37 | 10.44 | 10.44 | -0.12 (-1.14%) | 4,380,900 |
| 13 Sep 2023 | CNY | 10.65 | 10.84 | 10.49 | 10.56 | 10.56 | -0.05 (-0.47%) | 6,927,393 |
| 12 Sep 2023 | CNY | 10.63 | 10.74 | 10.58 | 10.61 | 10.61 | -0.09 (-0.84%) | 3,480,683 |
| 11 Sep 2023 | CNY | 10.58 | 10.76 | 10.5 | 10.7 | 10.7 | +0.1 (+0.94%) | 4,227,500 |
| 8 Sep 2023 | CNY | 10.63 | 10.72 | 10.5 | 10.6 | 10.6 | -0.07 (-0.66%) | 4,085,578 |
| 7 Sep 2023 | CNY | 10.88 | 10.96 | 10.66 | 10.67 | 10.67 | -0.21 (-1.93%) | 4,894,900 |
| 6 Sep 2023 | CNY | 10.93 | 10.99 | 10.85 | 10.88 | 10.88 | -0.12 (-1.09%) | 4,735,693 |
| 5 Sep 2023 | CNY | 11.1 | 11.16 | 10.98 | 11 | 11 | -0.19 (-1.70%) | 7,771,449 |
| 4 Sep 2023 | CNY | 10.87 | 11.28 | 10.85 | 11.19 | 11.19 | +0.3 (+2.75%) | 13,569,946 |
| 1 Sep 2023 | CNY | 10.92 | 11.17 | 10.85 | 10.89 | 10.89 | -0.04 (-0.37%) | 10,865,301 |
| 31 Aug 2023 | CNY | 10.76 | 11.21 | 10.63 | 10.93 | 10.93 | +0.15 (+1.39%) | 12,510,332 |
| 30 Aug 2023 | CNY | 10.7 | 10.9 | 10.61 | 10.78 | 10.78 | +0.18 (+1.70%) | 8,549,906 |
| 29 Aug 2023 | CNY | 10.33 | 10.66 | 10.25 | 10.6 | 10.6 | +0.27 (+2.61%) | 7,713,678 |
| 28 Aug 2023 | CNY | 10.6 | 10.65 | 10.26 | 10.33 | 10.33 | +0.22 (+2.18%) | 8,765,242 |
| 25 Aug 2023 | CNY | 10.37 | 10.37 | 10.06 | 10.11 | 10.11 | -0.32 (-3.07%) | 6,812,176 |
| 24 Aug 2023 | CNY | 10.34 | 10.55 | 10.25 | 10.43 | 10.43 | +0.03 (+0.29%) | 4,973,892 |
| 23 Aug 2023 | CNY | 10.58 | 10.63 | 10.39 | 10.4 | 10.4 | -0.25 (-2.35%) | 4,705,600 |
| 22 Aug 2023 | CNY | 10.7 | 10.79 | 10.42 | 10.65 | 10.65 | -0.04 (-0.37%) | 6,622,364 |
| 21 Aug 2023 | CNY | 10.62 | 10.87 | 10.61 | 10.69 | 10.69 | -0.03 (-0.28%) | 5,680,692 |
| 18 Aug 2023 | CNY | 11.05 | 11.14 | 10.71 | 10.72 | 10.72 | -0.4 (-3.60%) | 9,732,772 |
| 17 Aug 2023 | CNY | 10.89 | 11.21 | 10.72 | 11.12 | 11.12 | +0.23 (+2.11%) | 10,083,842 |
| 16 Aug 2023 | CNY | 10.88 | 11 | 10.8 | 10.89 | 10.89 | +0.03 (+0.28%) | 5,596,501 |
| 15 Aug 2023 | CNY | 10.98 | 11.05 | 10.78 | 10.86 | 10.86 | -0.09 (-0.82%) | 5,970,000 |
| 14 Aug 2023 | CNY | 10.82 | 10.98 | 10.8 | 10.95 | 10.95 | -0.13 (-1.17%) | 6,575,763 |
| 11 Aug 2023 | CNY | 11.45 | 11.48 | 11.06 | 11.08 | 11.08 | -0.36 (-3.15%) | 8,314,274 |
| 10 Aug 2023 | CNY | 11.44 | 11.52 | 11.31 | 11.44 | 11.44 | +0.02 (+0.18%) | 5,547,893 |
| 9 Aug 2023 | CNY | 11.5 | 11.57 | 11.39 | 11.42 | 11.42 | -0.13 (-1.13%) | 6,091,263 |
