| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 11.21 | 11.26 | 11.15 | 11.19 | 11.19 | -0.02 (-0.18%) | 2,613,594 |
| 11 Sep 2023 | CNY | 10.9 | 11.28 | 10.9 | 11.21 | 11.21 | +0.31 (+2.84%) | 6,934,830 |
| 8 Sep 2023 | CNY | 10.9 | 10.97 | 10.84 | 10.9 | 10.9 | -0.07 (-0.64%) | 2,649,557 |
| 7 Sep 2023 | CNY | 11.2 | 11.21 | 10.9 | 10.97 | 10.97 | -0.2 (-1.79%) | 3,820,893 |
| 6 Sep 2023 | CNY | 11.15 | 11.2 | 11.05 | 11.17 | 11.17 | 0.0 (0.0%) | 1,847,502 |
| 5 Sep 2023 | CNY | 11.19 | 11.25 | 11.14 | 11.17 | 11.17 | -0.03 (-0.27%) | 2,639,436 |
| 4 Sep 2023 | CNY | 11.14 | 11.22 | 11.1 | 11.2 | 11.2 | +0.07 (+0.63%) | 3,205,649 |
| 1 Sep 2023 | CNY | 11.25 | 11.25 | 11.09 | 11.13 | 11.13 | -0.07 (-0.63%) | 2,849,019 |
| 31 Aug 2023 | CNY | 11.1 | 11.28 | 11.08 | 11.2 | 11.2 | +0.05 (+0.45%) | 4,682,693 |
| 30 Aug 2023 | CNY | 11.16 | 11.22 | 11.06 | 11.15 | 11.15 | +0.01 (+0.09%) | 6,815,581 |
| 29 Aug 2023 | CNY | 11.04 | 11.2 | 10.9 | 11.14 | 11.14 | -0.35 (-3.05%) | 14,705,437 |
| 28 Aug 2023 | CNY | 12.04 | 12.1 | 11.47 | 11.49 | 11.49 | -0.01 (-0.09%) | 3,480,861 |
| 25 Aug 2023 | CNY | 11.55 | 11.65 | 11.46 | 11.5 | 11.5 | -0.05 (-0.43%) | 1,875,104 |
| 24 Aug 2023 | CNY | 11.44 | 11.61 | 11.33 | 11.55 | 11.55 | +0.12 (+1.05%) | 1,448,024 |
| 23 Aug 2023 | CNY | 11.57 | 11.63 | 11.41 | 11.43 | 11.43 | -0.13 (-1.12%) | 1,632,048 |
| 22 Aug 2023 | CNY | 11.64 | 11.72 | 11.4 | 11.56 | 11.56 | -0.07 (-0.60%) | 3,288,636 |
| 21 Aug 2023 | CNY | 11.75 | 11.85 | 11.54 | 11.63 | 11.63 | -0.13 (-1.11%) | 3,368,471 |
| 18 Aug 2023 | CNY | 11.87 | 11.95 | 11.74 | 11.76 | 11.76 | -0.16 (-1.34%) | 2,382,153 |
| 17 Aug 2023 | CNY | 12 | 12 | 11.76 | 11.92 | 11.92 | -0.02 (-0.17%) | 2,720,175 |
| 16 Aug 2023 | CNY | 12 | 12.24 | 11.93 | 11.94 | 11.94 | -0.06 (-0.50%) | 3,283,464 |
| 15 Aug 2023 | CNY | 11.99 | 12.06 | 11.91 | 12 | 12 | -0.05 (-0.41%) | 2,486,036 |
| 14 Aug 2023 | CNY | 12.04 | 12.14 | 11.88 | 12.05 | 12.05 | -0.03 (-0.25%) | 2,476,778 |
| 11 Aug 2023 | CNY | 12.11 | 12.25 | 12.08 | 12.08 | 12.08 | -0.08 (-0.66%) | 2,801,011 |
| 10 Aug 2023 | CNY | 12.19 | 12.22 | 12.08 | 12.16 | 12.16 | -0.03 (-0.25%) | 1,728,930 |
| 9 Aug 2023 | CNY | 12 | 12.28 | 11.96 | 12.19 | 12.19 | +0.17 (+1.41%) | 3,248,506 |
| 8 Aug 2023 | CNY | 12.14 | 12.15 | 11.93 | 12.02 | 12.02 | -0.18 (-1.48%) | 4,132,069 |
| 7 Aug 2023 | CNY | 12.51 | 12.52 | 12.17 | 12.2 | 12.2 | -0.33 (-2.63%) | 5,668,134 |
| 4 Aug 2023 | CNY | 12.57 | 12.67 | 12.46 | 12.53 | 12.53 | +0.03 (+0.24%) | 3,307,176 |
| 3 Aug 2023 | CNY | 12.3 | 12.63 | 12.24 | 12.5 | 12.5 | +0.21 (+1.71%) | 4,912,255 |
| 2 Aug 2023 | CNY | 12.47 | 12.47 | 12.28 | 12.29 | 12.29 | -0.18 (-1.44%) | 3,772,524 |
