| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 11.2 | 11.29 | 11.13 | 11.16 | 11.16 | -0.08 (-0.71%) | 1,468,401 |
| 20 Sep 2023 | CNY | 11.23 | 11.35 | 11.22 | 11.24 | 11.24 | -0.01 (-0.09%) | 1,274,600 |
| 19 Sep 2023 | CNY | 11.35 | 11.41 | 11.19 | 11.25 | 11.25 | -0.11 (-0.97%) | 2,256,700 |
| 18 Sep 2023 | CNY | 11.37 | 11.46 | 11.01 | 11.36 | 11.36 | -0.17 (-1.47%) | 3,735,151 |
| 15 Sep 2023 | CNY | 11.28 | 11.56 | 11.28 | 11.53 | 11.53 | +0.12 (+1.05%) | 2,588,500 |
| 14 Sep 2023 | CNY | 11.46 | 11.55 | 11.33 | 11.41 | 11.41 | -0.12 (-1.04%) | 2,856,843 |
| 13 Sep 2023 | CNY | 11.46 | 11.63 | 11.41 | 11.53 | 11.53 | +0.04 (+0.35%) | 2,664,920 |
| 12 Sep 2023 | CNY | 11.77 | 11.77 | 11.48 | 11.49 | 11.49 | -0.24 (-2.05%) | 2,077,709 |
| 11 Sep 2023 | CNY | 11.72 | 11.87 | 11.63 | 11.73 | 11.73 | 0.0 (0.0%) | 3,430,000 |
| 8 Sep 2023 | CNY | 11.65 | 11.9 | 11.56 | 11.73 | 11.73 | +0.05 (+0.43%) | 3,410,301 |
| 7 Sep 2023 | CNY | 11.84 | 11.93 | 11.65 | 11.68 | 11.68 | -0.16 (-1.35%) | 2,142,501 |
| 6 Sep 2023 | CNY | 12.08 | 12.08 | 11.79 | 11.84 | 11.84 | -0.17 (-1.42%) | 2,784,754 |
| 5 Sep 2023 | CNY | 12.16 | 12.22 | 11.96 | 12.01 | 12.01 | -0.18 (-1.48%) | 4,706,401 |
| 4 Sep 2023 | CNY | 12.21 | 12.3 | 12.06 | 12.19 | 12.19 | -0.03 (-0.25%) | 3,486,901 |
| 1 Sep 2023 | CNY | 12.09 | 12.31 | 12.02 | 12.22 | 12.22 | +0.14 (+1.16%) | 4,290,477 |
| 31 Aug 2023 | CNY | 12.2 | 12.31 | 12.05 | 12.08 | 12.08 | -0.12 (-0.98%) | 4,983,400 |
| 30 Aug 2023 | CNY | 12.07 | 12.27 | 11.98 | 12.2 | 12.2 | +0.09 (+0.74%) | 5,212,105 |
| 29 Aug 2023 | CNY | 11.54 | 12.15 | 11.48 | 12.11 | 12.11 | +0.64 (+5.58%) | 9,353,619 |
| 28 Aug 2023 | CNY | 12.02 | 12.2 | 11.4 | 11.47 | 11.47 | +0.11 (+0.97%) | 8,288,038 |
| 25 Aug 2023 | CNY | 11.48 | 12.05 | 11.34 | 11.36 | 11.36 | +0.15 (+1.34%) | 10,983,369 |
| 24 Aug 2023 | CNY | 11 | 11.4 | 10.99 | 11.21 | 11.21 | +0.18 (+1.63%) | 4,066,300 |
| 23 Aug 2023 | CNY | 11.1 | 11.23 | 10.99 | 11.03 | 11.03 | -0.18 (-1.61%) | 3,170,804 |
| 22 Aug 2023 | CNY | 10.8 | 11.23 | 10.8 | 11.21 | 11.21 | +0.42 (+3.89%) | 5,306,984 |
| 21 Aug 2023 | CNY | 10.72 | 10.99 | 10.72 | 10.79 | 10.79 | +0.06 (+0.56%) | 2,452,700 |
| 18 Aug 2023 | CNY | 11.04 | 11.3 | 10.7 | 10.73 | 10.73 | -0.32 (-2.90%) | 3,931,894 |
| 17 Aug 2023 | CNY | 10.66 | 11.12 | 10.61 | 11.05 | 11.05 | +0.3 (+2.79%) | 3,482,394 |
| 16 Aug 2023 | CNY | 10.85 | 11 | 10.61 | 10.75 | 10.75 | -0.23 (-2.09%) | 3,070,500 |
| 15 Aug 2023 | CNY | 11.19 | 11.25 | 10.9 | 10.98 | 10.98 | -0.18 (-1.61%) | 2,480,400 |
| 14 Aug 2023 | CNY | 10.82 | 11.18 | 10.8 | 11.16 | 11.16 | +0.25 (+2.29%) | 3,136,298 |
| 11 Aug 2023 | CNY | 11.16 | 11.24 | 10.9 | 10.91 | 10.91 | -0.25 (-2.24%) | 2,475,300 |
