| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 10.88 | 11.16 | 10.74 | 11.15 | 11.15 | +0.44 (+4.11%) | 3,305,220 |
| 21 Sep 2023 | CNY | 10.83 | 10.89 | 10.71 | 10.71 | 10.71 | -0.19 (-1.74%) | 852,170 |
| 20 Sep 2023 | CNY | 10.84 | 10.92 | 10.79 | 10.9 | 10.9 | -0.02 (-0.18%) | 1,088,221 |
| 19 Sep 2023 | CNY | 11.1 | 11.11 | 10.78 | 10.92 | 10.92 | -0.18 (-1.62%) | 2,360,770 |
| 18 Sep 2023 | CNY | 10.79 | 11.23 | 10.63 | 11.1 | 11.1 | +0.3 (+2.78%) | 3,231,345 |
| 15 Sep 2023 | CNY | 10.64 | 10.81 | 10.6 | 10.8 | 10.8 | +0.16 (+1.50%) | 2,052,408 |
| 14 Sep 2023 | CNY | 10.75 | 10.75 | 10.55 | 10.64 | 10.64 | -0.05 (-0.47%) | 683,210 |
| 13 Sep 2023 | CNY | 10.69 | 10.79 | 10.61 | 10.69 | 10.69 | -0.06 (-0.56%) | 648,664 |
| 12 Sep 2023 | CNY | 10.87 | 10.87 | 10.73 | 10.75 | 10.75 | -0.05 (-0.46%) | 537,574 |
| 11 Sep 2023 | CNY | 10.76 | 10.92 | 10.62 | 10.8 | 10.8 | +0.08 (+0.75%) | 1,036,674 |
| 8 Sep 2023 | CNY | 10.92 | 10.92 | 10.71 | 10.72 | 10.72 | -0.03 (-0.28%) | 550,179 |
| 7 Sep 2023 | CNY | 10.87 | 10.95 | 10.69 | 10.75 | 10.75 | -0.22 (-2.01%) | 1,100,521 |
| 6 Sep 2023 | CNY | 10.85 | 10.97 | 10.8 | 10.97 | 10.97 | +0.09 (+0.83%) | 577,551 |
| 5 Sep 2023 | CNY | 10.98 | 11 | 10.86 | 10.88 | 10.88 | -0.1 (-0.91%) | 778,300 |
| 4 Sep 2023 | CNY | 10.89 | 11.02 | 10.85 | 10.98 | 10.98 | +0.15 (+1.39%) | 1,336,996 |
| 1 Sep 2023 | CNY | 10.79 | 10.91 | 10.74 | 10.83 | 10.83 | +0.08 (+0.74%) | 937,244 |
| 31 Aug 2023 | CNY | 10.94 | 10.94 | 10.65 | 10.75 | 10.75 | -0.08 (-0.74%) | 1,638,019 |
| 30 Aug 2023 | CNY | 10.81 | 10.99 | 10.73 | 10.83 | 10.83 | +0.02 (+0.19%) | 2,251,711 |
| 29 Aug 2023 | CNY | 10.47 | 10.83 | 10.43 | 10.81 | 10.81 | +0.29 (+2.76%) | 1,753,958 |
| 28 Aug 2023 | CNY | 10.69 | 10.81 | 10.41 | 10.52 | 10.52 | +0.21 (+2.04%) | 2,421,288 |
| 25 Aug 2023 | CNY | 10.5 | 10.52 | 10.28 | 10.31 | 10.31 | -0.11 (-1.06%) | 1,106,090 |
| 24 Aug 2023 | CNY | 10.41 | 10.54 | 10.33 | 10.42 | 10.42 | -0.01 (-0.10%) | 1,245,332 |
| 23 Aug 2023 | CNY | 10.82 | 10.82 | 10.42 | 10.43 | 10.43 | -0.37 (-3.43%) | 2,742,083 |
| 22 Aug 2023 | CNY | 10.56 | 10.89 | 10.4 | 10.8 | 10.8 | +0.05 (+0.47%) | 4,005,793 |
| 21 Aug 2023 | CNY | 10.72 | 10.86 | 10.66 | 10.75 | 10.75 | -0.01 (-0.09%) | 1,101,644 |
| 18 Aug 2023 | CNY | 10.85 | 10.94 | 10.75 | 10.76 | 10.76 | -0.14 (-1.28%) | 916,877 |
| 17 Aug 2023 | CNY | 10.83 | 10.94 | 10.61 | 10.9 | 10.9 | +0.15 (+1.40%) | 1,371,154 |
| 16 Aug 2023 | CNY | 10.83 | 10.99 | 10.74 | 10.75 | 10.75 | -0.09 (-0.83%) | 1,111,292 |
| 15 Aug 2023 | CNY | 10.78 | 10.93 | 10.75 | 10.84 | 10.84 | +0.06 (+0.56%) | 1,215,732 |
| 14 Aug 2023 | CNY | 10.99 | 10.99 | 10.66 | 10.78 | 10.78 | -0.13 (-1.19%) | 2,396,682 |
