| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 11.5 | 11.53 | 11.25 | 11.41 | 11.41 | -0.06 (-0.52%) | 7,328,646 |
| 27 Sep 2023 | CNY | 11.39 | 11.52 | 11.39 | 11.47 | 11.47 | +0.05 (+0.44%) | 4,954,000 |
| 26 Sep 2023 | CNY | 11.38 | 11.54 | 11.38 | 11.42 | 11.42 | -0.03 (-0.26%) | 4,083,141 |
| 25 Sep 2023 | CNY | 11.57 | 11.65 | 11.42 | 11.45 | 11.45 | -0.12 (-1.04%) | 5,582,752 |
| 22 Sep 2023 | CNY | 11.4 | 11.59 | 11.37 | 11.57 | 11.57 | +0.13 (+1.14%) | 4,740,771 |
| 21 Sep 2023 | CNY | 11.51 | 11.61 | 11.42 | 11.44 | 11.44 | -0.14 (-1.21%) | 5,429,835 |
| 20 Sep 2023 | CNY | 11.72 | 11.73 | 11.57 | 11.58 | 11.58 | -0.12 (-1.03%) | 4,750,100 |
| 19 Sep 2023 | CNY | 11.78 | 11.8 | 11.66 | 11.7 | 11.7 | -0.11 (-0.93%) | 6,200,350 |
| 18 Sep 2023 | CNY | 11.57 | 11.82 | 11.49 | 11.81 | 11.81 | +0.23 (+1.99%) | 12,010,802 |
| 15 Sep 2023 | CNY | 11.42 | 11.69 | 11.42 | 11.58 | 11.58 | +0.16 (+1.40%) | 11,132,700 |
| 14 Sep 2023 | CNY | 11.48 | 11.49 | 11.36 | 11.42 | 11.42 | -0.02 (-0.17%) | 4,650,700 |
| 13 Sep 2023 | CNY | 11.41 | 11.55 | 11.36 | 11.44 | 11.44 | -0.04 (-0.35%) | 4,908,894 |
| 12 Sep 2023 | CNY | 11.53 | 11.62 | 11.46 | 11.48 | 11.48 | -0.09 (-0.78%) | 5,127,963 |
| 11 Sep 2023 | CNY | 11.6 | 11.66 | 11.34 | 11.57 | 11.57 | +0.08 (+0.70%) | 10,368,901 |
| 8 Sep 2023 | CNY | 11.35 | 11.6 | 11.25 | 11.49 | 11.49 | +0.18 (+1.59%) | 10,752,935 |
| 7 Sep 2023 | CNY | 11.5 | 11.53 | 11.31 | 11.31 | 11.31 | -0.17 (-1.48%) | 7,625,346 |
| 6 Sep 2023 | CNY | 11.5 | 11.53 | 11.37 | 11.48 | 11.48 | -0.06 (-0.52%) | 7,985,952 |
| 5 Sep 2023 | CNY | 11.95 | 11.95 | 11.5 | 11.54 | 11.54 | -0.47 (-3.91%) | 17,026,643 |
| 4 Sep 2023 | CNY | 11.91 | 12.16 | 11.8 | 12.01 | 12.01 | +0.1 (+0.84%) | 11,027,495 |
| 1 Sep 2023 | CNY | 11.71 | 11.94 | 11.69 | 11.91 | 11.91 | +0.2 (+1.71%) | 11,019,708 |
| 31 Aug 2023 | CNY | 12.05 | 12.05 | 11.69 | 11.71 | 11.71 | -0.28 (-2.34%) | 12,155,541 |
| 30 Aug 2023 | CNY | 12.4 | 12.45 | 11.97 | 11.99 | 11.99 | -0.46 (-3.69%) | 16,590,378 |
| 29 Aug 2023 | CNY | 12.26 | 12.52 | 12.19 | 12.45 | 12.45 | +0.12 (+0.97%) | 9,595,440 |
| 28 Aug 2023 | CNY | 12.99 | 13.12 | 12.31 | 12.33 | 12.33 | 0.0 (0.0%) | 12,175,097 |
| 25 Aug 2023 | CNY | 12.46 | 12.57 | 12.29 | 12.33 | 12.33 | -0.18 (-1.44%) | 7,204,157 |
| 24 Aug 2023 | CNY | 12.41 | 12.64 | 12.32 | 12.51 | 12.51 | +0.09 (+0.72%) | 6,099,253 |
| 23 Aug 2023 | CNY | 12.6 | 12.65 | 12.4 | 12.42 | 12.42 | -0.18 (-1.43%) | 5,501,072 |
| 22 Aug 2023 | CNY | 12.75 | 12.75 | 12.42 | 12.6 | 12.6 | -0.09 (-0.71%) | 8,261,443 |
| 21 Aug 2023 | CNY | 12.9 | 13.05 | 12.68 | 12.69 | 12.69 | -0.3 (-2.31%) | 8,917,100 |
| 18 Aug 2023 | CNY | 13.32 | 13.45 | 12.95 | 12.99 | 12.99 | -0.39 (-2.91%) | 10,339,091 |
