| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 10.42 | 10.5 | 10.27 | 10.45 | 10.45 | +0.1 (+0.97%) | 5,152,610 |
| 15 Sep 2023 | CNY | 10.45 | 10.45 | 10.26 | 10.35 | 10.35 | -0.03 (-0.29%) | 4,022,809 |
| 14 Sep 2023 | CNY | 10.4 | 10.44 | 10.34 | 10.38 | 10.38 | -0.02 (-0.19%) | 3,372,559 |
| 13 Sep 2023 | CNY | 10.5 | 10.57 | 10.37 | 10.4 | 10.4 | -0.14 (-1.33%) | 4,814,080 |
| 12 Sep 2023 | CNY | 10.37 | 10.6 | 10.37 | 10.54 | 10.54 | +0.12 (+1.15%) | 6,312,633 |
| 11 Sep 2023 | CNY | 10.33 | 10.51 | 10.32 | 10.42 | 10.42 | +0.1 (+0.97%) | 4,710,920 |
| 8 Sep 2023 | CNY | 10.34 | 10.46 | 10.32 | 10.32 | 10.32 | -0.02 (-0.19%) | 4,216,180 |
| 7 Sep 2023 | CNY | 10.6 | 10.6 | 10.34 | 10.34 | 10.34 | -0.24 (-2.27%) | 6,933,923 |
| 6 Sep 2023 | CNY | 10.52 | 10.62 | 10.41 | 10.58 | 10.58 | +0.04 (+0.38%) | 5,740,580 |
| 5 Sep 2023 | CNY | 10.51 | 10.58 | 10.45 | 10.54 | 10.54 | -0.01 (-0.09%) | 6,025,981 |
| 4 Sep 2023 | CNY | 10.26 | 10.64 | 10.26 | 10.55 | 10.55 | +0.31 (+3.03%) | 13,083,700 |
| 1 Sep 2023 | CNY | 10.08 | 10.29 | 10.08 | 10.24 | 10.24 | +0.17 (+1.69%) | 6,869,502 |
| 31 Aug 2023 | CNY | 10.2 | 10.22 | 10.07 | 10.07 | 10.07 | -0.15 (-1.47%) | 5,665,540 |
| 30 Aug 2023 | CNY | 10.27 | 10.33 | 10.2 | 10.22 | 10.22 | -0.06 (-0.58%) | 6,762,320 |
| 29 Aug 2023 | CNY | 10.1 | 10.34 | 10.08 | 10.28 | 10.28 | +0.17 (+1.68%) | 10,031,441 |
| 28 Aug 2023 | CNY | 10.56 | 10.62 | 10.09 | 10.11 | 10.11 | +0.07 (+0.70%) | 11,666,042 |
| 25 Aug 2023 | CNY | 10.1 | 10.23 | 10.02 | 10.04 | 10.04 | -0.11 (-1.08%) | 6,774,690 |
| 24 Aug 2023 | CNY | 10.13 | 10.28 | 10.07 | 10.15 | 10.15 | +0.04 (+0.40%) | 6,651,672 |
| 23 Aug 2023 | CNY | 10.3 | 10.32 | 10.11 | 10.11 | 10.11 | -0.18 (-1.75%) | 6,640,443 |
| 22 Aug 2023 | CNY | 10.54 | 10.6 | 10.17 | 10.29 | 10.29 | -0.22 (-2.09%) | 10,886,305 |
| 21 Aug 2023 | CNY | 10.66 | 10.76 | 10.48 | 10.51 | 10.51 | -0.1 (-0.94%) | 6,052,514 |
| 18 Aug 2023 | CNY | 10.86 | 10.91 | 10.61 | 10.61 | 10.61 | -0.25 (-2.30%) | 7,365,196 |
| 17 Aug 2023 | CNY | 10.88 | 10.92 | 10.76 | 10.86 | 10.86 | -0.05 (-0.46%) | 5,265,484 |
| 16 Aug 2023 | CNY | 10.94 | 11.03 | 10.89 | 10.91 | 10.91 | -0.05 (-0.46%) | 3,478,926 |
| 15 Aug 2023 | CNY | 11.07 | 11.11 | 10.88 | 10.96 | 10.96 | -0.07 (-0.63%) | 5,834,677 |
| 14 Aug 2023 | CNY | 11.08 | 11.13 | 10.92 | 11.03 | 11.03 | -0.1 (-0.90%) | 8,096,960 |
| 11 Aug 2023 | CNY | 11.34 | 11.34 | 11.13 | 11.13 | 11.13 | -0.16 (-1.42%) | 5,665,875 |
| 10 Aug 2023 | CNY | 11.39 | 11.42 | 11.26 | 11.29 | 11.29 | -0.07 (-0.62%) | 4,678,529 |
| 9 Aug 2023 | CNY | 11.4 | 11.44 | 11.3 | 11.36 | 11.36 | -0.06 (-0.53%) | 4,438,062 |
| 8 Aug 2023 | CNY | 11.32 | 11.49 | 11.11 | 11.42 | 11.42 | +0.07 (+0.62%) | 11,085,408 |
