| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 10.59 | 10.73 | 10.45 | 10.46 | 10.46 | -0.07 (-0.66%) | 32,817,612 |
| 20 Sep 2023 | CNY | 10.49 | 10.62 | 10.38 | 10.53 | 10.53 | -0.1 (-0.94%) | 36,515,427 |
| 19 Sep 2023 | CNY | 10.52 | 10.84 | 10.48 | 10.63 | 10.63 | +0.13 (+1.24%) | 59,242,566 |
| 18 Sep 2023 | CNY | 10.25 | 10.64 | 10.2 | 10.5 | 10.5 | +0.23 (+2.24%) | 48,496,017 |
| 15 Sep 2023 | CNY | 10.43 | 10.47 | 10.25 | 10.27 | 10.27 | -0.12 (-1.15%) | 21,037,184 |
| 14 Sep 2023 | CNY | 10.38 | 10.44 | 10.33 | 10.39 | 10.39 | +0.02 (+0.19%) | 18,146,255 |
| 13 Sep 2023 | CNY | 10.44 | 10.47 | 10.31 | 10.37 | 10.37 | -0.05 (-0.48%) | 20,915,716 |
| 12 Sep 2023 | CNY | 10.53 | 10.59 | 10.41 | 10.42 | 10.42 | -0.19 (-1.79%) | 32,832,672 |
| 11 Sep 2023 | CNY | 10.58 | 10.71 | 10.42 | 10.61 | 10.61 | +0.05 (+0.47%) | 37,731,496 |
| 8 Sep 2023 | CNY | 10.34 | 10.64 | 10.32 | 10.56 | 10.56 | +0.14 (+1.34%) | 26,700,566 |
| 7 Sep 2023 | CNY | 10.55 | 10.63 | 10.37 | 10.42 | 10.42 | -0.09 (-0.86%) | 30,923,102 |
| 6 Sep 2023 | CNY | 10.48 | 10.54 | 10.38 | 10.51 | 10.51 | -0.03 (-0.28%) | 29,369,368 |
| 5 Sep 2023 | CNY | 10.75 | 10.75 | 10.47 | 10.54 | 10.54 | -0.24 (-2.23%) | 43,024,571 |
| 4 Sep 2023 | CNY | 10.75 | 10.94 | 10.58 | 10.78 | 10.78 | +0.05 (+0.47%) | 42,710,232 |
| 1 Sep 2023 | CNY | 10.89 | 10.99 | 10.69 | 10.73 | 10.73 | -0.13 (-1.20%) | 40,708,331 |
| 31 Aug 2023 | CNY | 10.97 | 11.1 | 10.81 | 10.86 | 10.86 | -0.34 (-3.04%) | 64,067,212 |
| 30 Aug 2023 | CNY | 11.17 | 11.67 | 11.1 | 11.2 | 11.2 | +0.14 (+1.27%) | 112,364,147 |
| 29 Aug 2023 | CNY | 11.2 | 11.27 | 10.8 | 11.06 | 11.06 | -0.22 (-1.95%) | 91,484,183 |
| 28 Aug 2023 | CNY | 12.03 | 12.03 | 11.21 | 11.28 | 11.28 | +0.34 (+3.11%) | 140,491,725 |
| 25 Aug 2023 | CNY | 10.73 | 11.09 | 10.7 | 10.94 | 10.94 | +0.11 (+1.02%) | 48,656,042 |
| 24 Aug 2023 | CNY | 10.7 | 10.94 | 10.6 | 10.83 | 10.83 | +0.19 (+1.79%) | 56,956,453 |
| 23 Aug 2023 | CNY | 11.01 | 11.05 | 10.63 | 10.64 | 10.64 | -0.49 (-4.40%) | 56,895,605 |
| 22 Aug 2023 | CNY | 11.19 | 11.3 | 10.87 | 11.13 | 11.13 | +0.02 (+0.18%) | 75,826,777 |
| 21 Aug 2023 | CNY | 11.4 | 11.49 | 11.07 | 11.11 | 11.11 | -0.31 (-2.71%) | 63,025,775 |
| 18 Aug 2023 | CNY | 11.8 | 11.9 | 11.4 | 11.42 | 11.42 | -0.36 (-3.06%) | 84,750,726 |
| 17 Aug 2023 | CNY | 11.81 | 12.05 | 11.52 | 11.78 | 11.78 | -0.21 (-1.75%) | 124,726,644 |
| 16 Aug 2023 | CNY | 11.18 | 12.28 | 11.11 | 11.99 | 11.99 | +0.47 (+4.08%) | 182,144,688 |
| 15 Aug 2023 | CNY | 11.11 | 11.55 | 11.08 | 11.52 | 11.52 | +0.13 (+1.14%) | 94,782,591 |
| 14 Aug 2023 | CNY | 10.98 | 11.7 | 10.89 | 11.39 | 11.39 | +0.39 (+3.55%) | 146,809,059 |
| 11 Aug 2023 | CNY | 11.46 | 11.48 | 11 | 11 | 11 | -0.63 (-5.42%) | 104,424,205 |
