| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 11.16 | 11.55 | 11.15 | 11.36 | 11.36 | +0.2 (+1.79%) | 3,675,495 |
| 8 Sep 2023 | CNY | 11.14 | 11.22 | 11.1 | 11.16 | 11.16 | +0.02 (+0.18%) | 1,123,584 |
| 7 Sep 2023 | CNY | 11.22 | 11.29 | 11.12 | 11.14 | 11.14 | -0.13 (-1.15%) | 2,119,240 |
| 6 Sep 2023 | CNY | 11.35 | 11.39 | 11.2 | 11.27 | 11.27 | -0.07 (-0.62%) | 1,920,301 |
| 5 Sep 2023 | CNY | 11.39 | 11.55 | 11.3 | 11.34 | 11.34 | -0.11 (-0.96%) | 2,109,870 |
| 4 Sep 2023 | CNY | 11.73 | 11.75 | 11.32 | 11.45 | 11.45 | -0.24 (-2.05%) | 3,658,184 |
| 1 Sep 2023 | CNY | 11.75 | 11.83 | 11.59 | 11.69 | 11.69 | +0.02 (+0.17%) | 2,525,098 |
| 31 Aug 2023 | CNY | 11.51 | 11.75 | 11.47 | 11.67 | 11.67 | +0.05 (+0.43%) | 3,249,460 |
| 30 Aug 2023 | CNY | 11.53 | 11.74 | 11.45 | 11.62 | 11.62 | +0.09 (+0.78%) | 4,160,673 |
| 29 Aug 2023 | CNY | 10.94 | 11.63 | 10.92 | 11.53 | 11.53 | +0.53 (+4.82%) | 5,924,550 |
| 28 Aug 2023 | CNY | 11.9 | 11.98 | 10.91 | 11 | 11 | -0.44 (-3.85%) | 7,458,852 |
| 25 Aug 2023 | CNY | 11.76 | 11.84 | 11.44 | 11.44 | 11.44 | -0.28 (-2.39%) | 4,341,300 |
| 24 Aug 2023 | CNY | 11.1 | 11.85 | 11.1 | 11.72 | 11.72 | +0.58 (+5.21%) | 6,221,525 |
| 23 Aug 2023 | CNY | 11.13 | 11.23 | 10.92 | 11.14 | 11.14 | 0.0 (0.0%) | 2,926,680 |
| 22 Aug 2023 | CNY | 11.13 | 11.18 | 11 | 11.14 | 11.14 | 0.0 (0.0%) | 1,933,100 |
| 21 Aug 2023 | CNY | 11.15 | 11.31 | 11.01 | 11.14 | 11.14 | -0.01 (-0.09%) | 1,621,480 |
| 18 Aug 2023 | CNY | 11.42 | 11.48 | 11.13 | 11.15 | 11.15 | -0.25 (-2.19%) | 2,323,640 |
| 17 Aug 2023 | CNY | 11.45 | 11.56 | 11.31 | 11.4 | 11.4 | -0.09 (-0.78%) | 1,711,852 |
| 16 Aug 2023 | CNY | 11.51 | 11.75 | 11.45 | 11.49 | 11.49 | -0.08 (-0.69%) | 2,362,000 |
| 15 Aug 2023 | CNY | 11.59 | 11.63 | 11.39 | 11.57 | 11.57 | +0.02 (+0.17%) | 4,489,480 |
| 14 Aug 2023 | CNY | 11.61 | 11.67 | 11.2 | 11.55 | 11.55 | -0.06 (-0.52%) | 3,234,358 |
| 11 Aug 2023 | CNY | 11.43 | 11.67 | 11.36 | 11.61 | 11.61 | +0.19 (+1.66%) | 3,569,152 |
| 10 Aug 2023 | CNY | 11.33 | 11.49 | 11.23 | 11.42 | 11.42 | +0.07 (+0.62%) | 2,115,000 |
| 9 Aug 2023 | CNY | 11.19 | 11.46 | 11.16 | 11.35 | 11.35 | +0.19 (+1.70%) | 2,663,604 |
| 8 Aug 2023 | CNY | 11.38 | 11.38 | 11.12 | 11.16 | 11.16 | -0.14 (-1.24%) | 4,298,836 |
| 7 Aug 2023 | CNY | 11.68 | 11.68 | 11.18 | 11.3 | 11.3 | -0.29 (-2.50%) | 5,298,577 |
| 4 Aug 2023 | CNY | 11.91 | 11.99 | 11.51 | 11.59 | 11.59 | -0.27 (-2.28%) | 5,374,109 |
| 3 Aug 2023 | CNY | 11.54 | 11.89 | 11.5 | 11.86 | 11.86 | +0.28 (+2.42%) | 3,793,696 |
| 2 Aug 2023 | CNY | 11.66 | 11.66 | 11.4 | 11.58 | 11.58 | -0.05 (-0.43%) | 3,310,812 |
| 1 Aug 2023 | CNY | 11.88 | 11.98 | 11.58 | 11.63 | 11.63 | -0.32 (-2.68%) | 5,533,070 |
