| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 11.54 | 11.58 | 11.4 | 11.47 | 11.47 | -0.07 (-0.61%) | 897,900 |
| 12 Sep 2023 | CNY | 11.6 | 11.63 | 11.52 | 11.54 | 11.54 | -0.05 (-0.43%) | 612,500 |
| 11 Sep 2023 | CNY | 11.6 | 11.63 | 11.52 | 11.59 | 11.59 | +0.01 (+0.09%) | 650,400 |
| 8 Sep 2023 | CNY | 11.53 | 11.64 | 11.53 | 11.58 | 11.58 | +0.05 (+0.43%) | 699,400 |
| 7 Sep 2023 | CNY | 11.7 | 11.7 | 11.52 | 11.53 | 11.53 | -0.16 (-1.37%) | 777,300 |
| 6 Sep 2023 | CNY | 11.63 | 11.7 | 11.51 | 11.69 | 11.69 | +0.06 (+0.52%) | 1,036,880 |
| 5 Sep 2023 | CNY | 11.62 | 11.71 | 11.55 | 11.63 | 11.63 | +0.01 (+0.09%) | 1,015,700 |
| 4 Sep 2023 | CNY | 11.39 | 11.65 | 11.34 | 11.62 | 11.62 | +0.28 (+2.47%) | 1,583,187 |
| 1 Sep 2023 | CNY | 11.3 | 11.34 | 11.22 | 11.34 | 11.34 | +0.1 (+0.89%) | 813,900 |
| 31 Aug 2023 | CNY | 11.3 | 11.35 | 11.19 | 11.24 | 11.24 | -0.07 (-0.62%) | 971,300 |
| 30 Aug 2023 | CNY | 11.18 | 11.4 | 11.18 | 11.31 | 11.31 | +0.13 (+1.16%) | 1,312,800 |
| 29 Aug 2023 | CNY | 10.98 | 11.19 | 10.83 | 11.18 | 11.18 | +0.27 (+2.47%) | 1,075,100 |
| 28 Aug 2023 | CNY | 11.2 | 11.27 | 10.89 | 10.91 | 10.91 | +0.11 (+1.02%) | 2,055,900 |
| 25 Aug 2023 | CNY | 11.01 | 11.19 | 10.76 | 10.8 | 10.8 | -0.21 (-1.91%) | 1,113,000 |
| 24 Aug 2023 | CNY | 11.05 | 11.15 | 10.89 | 11.01 | 11.01 | -0.03 (-0.27%) | 883,800 |
| 23 Aug 2023 | CNY | 11.11 | 11.17 | 11.01 | 11.04 | 11.04 | -0.1 (-0.90%) | 953,734 |
| 22 Aug 2023 | CNY | 11.33 | 11.43 | 10.96 | 11.14 | 11.14 | -0.18 (-1.59%) | 1,405,100 |
| 21 Aug 2023 | CNY | 11.42 | 11.58 | 11.3 | 11.32 | 11.32 | -0.14 (-1.22%) | 896,499 |
| 18 Aug 2023 | CNY | 11.54 | 11.69 | 11.45 | 11.46 | 11.46 | -0.01 (-0.09%) | 1,630,822 |
| 17 Aug 2023 | CNY | 11.47 | 11.5 | 11.14 | 11.47 | 11.47 | +0.04 (+0.35%) | 1,633,338 |
| 16 Aug 2023 | CNY | 11.55 | 11.62 | 11.41 | 11.43 | 11.43 | -0.14 (-1.21%) | 1,189,120 |
| 15 Aug 2023 | CNY | 11.57 | 11.66 | 11.43 | 11.57 | 11.57 | -0.04 (-0.34%) | 1,055,839 |
| 14 Aug 2023 | CNY | 11.68 | 11.69 | 11.46 | 11.61 | 11.61 | -0.06 (-0.51%) | 1,190,593 |
| 11 Aug 2023 | CNY | 11.93 | 11.93 | 11.66 | 11.67 | 11.67 | -0.2 (-1.68%) | 1,099,099 |
| 10 Aug 2023 | CNY | 11.88 | 11.95 | 11.8 | 11.87 | 11.87 | -0.02 (-0.17%) | 1,088,000 |
| 9 Aug 2023 | CNY | 12.02 | 12.02 | 11.88 | 11.89 | 11.89 | -0.17 (-1.41%) | 950,724 |
| 8 Aug 2023 | CNY | 12.01 | 12.07 | 11.91 | 12.06 | 12.06 | +0.01 (+0.08%) | 1,095,700 |
| 7 Aug 2023 | CNY | 12.05 | 12.17 | 11.89 | 12.05 | 12.05 | 0.0 (0.0%) | 1,314,000 |
| 4 Aug 2023 | CNY | 12.17 | 12.21 | 12.05 | 12.05 | 12.05 | -0.08 (-0.66%) | 1,123,299 |
| 3 Aug 2023 | CNY | 12.12 | 12.17 | 12.08 | 12.13 | 12.13 | -0.02 (-0.16%) | 711,000 |
