| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 10.92 | 10.93 | 10.78 | 10.8 | 10.8 | -0.14 (-1.28%) | 2,809,100 |
| 19 Sep 2023 | CNY | 10.91 | 11.08 | 10.85 | 10.94 | 10.94 | +0.02 (+0.18%) | 3,342,384 |
| 18 Sep 2023 | CNY | 10.72 | 11.08 | 10.6 | 10.92 | 10.92 | +0.16 (+1.49%) | 4,737,972 |
| 15 Sep 2023 | CNY | 10.3 | 10.8 | 10.27 | 10.76 | 10.76 | +0.37 (+3.56%) | 6,863,988 |
| 14 Sep 2023 | CNY | 10.49 | 10.77 | 10.32 | 10.39 | 10.39 | -0.01 (-0.10%) | 5,923,582 |
| 13 Sep 2023 | CNY | 10.46 | 10.54 | 10.3 | 10.4 | 10.4 | -0.07 (-0.67%) | 2,582,489 |
| 12 Sep 2023 | CNY | 10.57 | 10.69 | 10.42 | 10.47 | 10.47 | -0.1 (-0.95%) | 2,612,138 |
| 11 Sep 2023 | CNY | 10.33 | 10.67 | 10.28 | 10.57 | 10.57 | +0.19 (+1.83%) | 3,302,920 |
| 8 Sep 2023 | CNY | 10.35 | 10.5 | 10.24 | 10.38 | 10.38 | -0.02 (-0.19%) | 3,386,706 |
| 7 Sep 2023 | CNY | 10.56 | 10.64 | 10.4 | 10.4 | 10.4 | -0.16 (-1.52%) | 2,449,095 |
| 6 Sep 2023 | CNY | 10.76 | 10.79 | 10.52 | 10.56 | 10.56 | -0.2 (-1.86%) | 2,811,100 |
| 5 Sep 2023 | CNY | 10.86 | 10.86 | 10.65 | 10.76 | 10.76 | -0.06 (-0.55%) | 3,112,477 |
| 4 Sep 2023 | CNY | 10.55 | 10.85 | 10.41 | 10.82 | 10.82 | +0.38 (+3.64%) | 4,384,993 |
| 1 Sep 2023 | CNY | 10.28 | 10.56 | 10.24 | 10.44 | 10.44 | +0.15 (+1.46%) | 2,726,800 |
| 31 Aug 2023 | CNY | 10.19 | 10.38 | 10.19 | 10.29 | 10.29 | +0.09 (+0.88%) | 2,538,346 |
| 30 Aug 2023 | CNY | 10.22 | 10.33 | 9.99 | 10.2 | 10.2 | +0.07 (+0.69%) | 4,577,274 |
| 29 Aug 2023 | CNY | 9.75 | 10.16 | 9.72 | 10.13 | 10.13 | +0.31 (+3.16%) | 5,170,193 |
| 28 Aug 2023 | CNY | 10.31 | 10.55 | 9.8 | 9.82 | 9.82 | -0.1 (-1.01%) | 6,270,571 |
| 25 Aug 2023 | CNY | 10.35 | 10.38 | 9.87 | 9.92 | 9.92 | -0.42 (-4.06%) | 5,677,157 |
| 24 Aug 2023 | CNY | 10.58 | 10.67 | 10.29 | 10.34 | 10.34 | -0.24 (-2.27%) | 4,494,809 |
| 23 Aug 2023 | CNY | 10.73 | 10.76 | 10.5 | 10.58 | 10.58 | -0.13 (-1.21%) | 2,305,225 |
| 22 Aug 2023 | CNY | 10.82 | 10.85 | 10.59 | 10.71 | 10.71 | +0.09 (+0.85%) | 3,926,383 |
| 21 Aug 2023 | CNY | 10.77 | 10.94 | 10.61 | 10.62 | 10.62 | -0.2 (-1.85%) | 1,899,099 |
| 18 Aug 2023 | CNY | 11 | 11.04 | 10.81 | 10.82 | 10.82 | -0.08 (-0.73%) | 1,568,640 |
| 17 Aug 2023 | CNY | 10.72 | 10.93 | 10.64 | 10.9 | 10.9 | +0.18 (+1.68%) | 2,157,194 |
| 16 Aug 2023 | CNY | 10.69 | 10.87 | 10.64 | 10.72 | 10.72 | +0.02 (+0.19%) | 1,861,000 |
| 15 Aug 2023 | CNY | 10.56 | 10.8 | 10.56 | 10.7 | 10.7 | +0.13 (+1.23%) | 2,966,525 |
| 14 Aug 2023 | CNY | 10.79 | 10.79 | 10.52 | 10.57 | 10.57 | -0.07 (-0.66%) | 2,660,082 |
| 11 Aug 2023 | CNY | 10.97 | 11.03 | 10.61 | 10.64 | 10.64 | -0.24 (-2.21%) | 4,192,733 |
| 10 Aug 2023 | CNY | 10.79 | 10.93 | 10.75 | 10.88 | 10.88 | +0.05 (+0.46%) | 1,178,000 |
