| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 11.42 | 11.54 | 11.2 | 11.3 | 11.3 | -0.07 (-0.62%) | 5,316,381 |
| 22 Sep 2023 | CNY | 11.26 | 11.45 | 10.98 | 11.37 | 11.37 | +0.11 (+0.98%) | 10,245,108 |
| 21 Sep 2023 | CNY | 12.4 | 12.42 | 11.23 | 11.26 | 11.26 | -0.7 (-5.85%) | 19,177,324 |
| 20 Sep 2023 | CNY | 11.9 | 12.3 | 11.79 | 11.96 | 11.96 | +0.17 (+1.44%) | 13,481,193 |
| 19 Sep 2023 | CNY | 12.1 | 12.3 | 11.68 | 11.79 | 11.79 | -0.28 (-2.32%) | 10,497,728 |
| 18 Sep 2023 | CNY | 11.45 | 12.23 | 11.45 | 12.07 | 12.07 | +0.77 (+6.81%) | 16,060,706 |
| 15 Sep 2023 | CNY | 10.86 | 11.4 | 10.68 | 11.3 | 11.3 | +0.54 (+5.02%) | 11,391,964 |
| 14 Sep 2023 | CNY | 10.99 | 11.22 | 10.69 | 10.76 | 10.76 | -0.06 (-0.55%) | 5,277,737 |
| 13 Sep 2023 | CNY | 11 | 11.06 | 10.72 | 10.82 | 10.82 | -0.21 (-1.90%) | 3,635,976 |
| 12 Sep 2023 | CNY | 11.06 | 11.13 | 10.86 | 11.03 | 11.03 | -0.02 (-0.18%) | 4,263,320 |
| 11 Sep 2023 | CNY | 10.55 | 11.24 | 10.4 | 11.05 | 11.05 | +0.59 (+5.64%) | 11,191,843 |
| 8 Sep 2023 | CNY | 10.4 | 10.5 | 10.36 | 10.46 | 10.46 | +0.09 (+0.87%) | 1,522,971 |
| 7 Sep 2023 | CNY | 10.78 | 10.78 | 10.36 | 10.37 | 10.37 | -0.35 (-3.26%) | 3,058,991 |
| 6 Sep 2023 | CNY | 10.78 | 10.79 | 10.66 | 10.72 | 10.72 | -0.09 (-0.83%) | 1,804,499 |
| 5 Sep 2023 | CNY | 10.76 | 10.85 | 10.74 | 10.81 | 10.81 | 0.0 (0.0%) | 1,824,583 |
| 4 Sep 2023 | CNY | 10.85 | 10.98 | 10.74 | 10.81 | 10.81 | -0.04 (-0.37%) | 2,264,011 |
| 1 Sep 2023 | CNY | 10.84 | 11.03 | 10.8 | 10.85 | 10.85 | +0.03 (+0.28%) | 2,684,717 |
| 31 Aug 2023 | CNY | 11.05 | 11.05 | 10.76 | 10.82 | 10.82 | -0.21 (-1.90%) | 3,554,067 |
| 30 Aug 2023 | CNY | 10.72 | 11.15 | 10.7 | 11.03 | 11.03 | +0.31 (+2.89%) | 6,552,394 |
| 29 Aug 2023 | CNY | 9.98 | 10.78 | 9.98 | 10.72 | 10.72 | +0.7 (+6.99%) | 8,693,743 |
| 28 Aug 2023 | CNY | 10.79 | 10.85 | 10.01 | 10.02 | 10.02 | +0.04 (+0.40%) | 5,967,834 |
| 25 Aug 2023 | CNY | 10.41 | 10.44 | 9.9 | 9.98 | 9.98 | -0.39 (-3.76%) | 4,282,984 |
| 24 Aug 2023 | CNY | 10.15 | 10.57 | 10.1 | 10.37 | 10.37 | +0.22 (+2.17%) | 3,034,961 |
| 23 Aug 2023 | CNY | 10.22 | 10.28 | 10.1 | 10.15 | 10.15 | -0.12 (-1.17%) | 2,214,458 |
| 22 Aug 2023 | CNY | 10.4 | 10.44 | 10.17 | 10.27 | 10.27 | -0.12 (-1.15%) | 2,671,104 |
| 21 Aug 2023 | CNY | 10.7 | 10.75 | 10.25 | 10.39 | 10.39 | -0.35 (-3.26%) | 5,962,643 |
| 18 Aug 2023 | CNY | 10.62 | 10.83 | 10.57 | 10.74 | 10.74 | +0.13 (+1.23%) | 3,310,463 |
| 17 Aug 2023 | CNY | 10.59 | 10.66 | 10.44 | 10.61 | 10.61 | -0.01 (-0.09%) | 3,869,063 |
| 16 Aug 2023 | CNY | 10.69 | 10.95 | 10.6 | 10.62 | 10.62 | -0.03 (-0.28%) | 4,122,808 |
| 15 Aug 2023 | CNY | 10.75 | 10.82 | 10.56 | 10.65 | 10.65 | -0.07 (-0.65%) | 2,959,733 |
