| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 12.89 | 12.93 | 12.67 | 12.7 | 12.7 | -0.18 (-1.40%) | 2,375,610 |
| 13 Oct 2023 | CNY | 12.93 | 12.95 | 12.83 | 12.88 | 12.88 | -0.04 (-0.31%) | 1,988,150 |
| 12 Oct 2023 | CNY | 12.92 | 12.97 | 12.84 | 12.92 | 12.92 | +0.03 (+0.23%) | 2,036,500 |
| 11 Oct 2023 | CNY | 13.1 | 13.12 | 12.8 | 12.89 | 12.89 | -0.21 (-1.60%) | 3,247,600 |
| 10 Oct 2023 | CNY | 13.13 | 13.25 | 13.1 | 13.1 | 13.1 | -0.02 (-0.15%) | 3,165,330 |
| 9 Oct 2023 | CNY | 13.14 | 13.21 | 13.01 | 13.12 | 13.12 | -0.01 (-0.08%) | 2,685,210 |
| 28 Sep 2023 | CNY | 12.81 | 13.19 | 12.81 | 13.13 | 13.13 | +0.25 (+1.94%) | 4,567,450 |
| 27 Sep 2023 | CNY | 12.92 | 12.95 | 12.78 | 12.88 | 12.88 | -0.01 (-0.08%) | 3,758,770 |
| 26 Sep 2023 | CNY | 12.8 | 12.93 | 12.7 | 12.89 | 12.89 | +0.01 (+0.08%) | 2,319,770 |
| 25 Sep 2023 | CNY | 12.99 | 12.99 | 12.71 | 12.88 | 12.88 | -0.17 (-1.30%) | 4,773,180 |
| 22 Sep 2023 | CNY | 12.45 | 13.08 | 12.37 | 13.05 | 13.05 | +0.59 (+4.74%) | 6,030,530 |
| 21 Sep 2023 | CNY | 12.82 | 12.88 | 12.43 | 12.46 | 12.46 | -0.42 (-3.26%) | 4,775,700 |
| 20 Sep 2023 | CNY | 12.84 | 12.96 | 12.78 | 12.88 | 12.88 | -0.04 (-0.31%) | 2,602,300 |
| 19 Sep 2023 | CNY | 12.96 | 12.97 | 12.76 | 12.92 | 12.92 | -0.06 (-0.46%) | 3,482,630 |
| 18 Sep 2023 | CNY | 13.04 | 13.1 | 12.87 | 12.98 | 12.98 | -0.06 (-0.46%) | 3,539,600 |
| 15 Sep 2023 | CNY | 12.98 | 13.2 | 12.85 | 13.04 | 13.04 | +0.1 (+0.77%) | 3,947,620 |
| 14 Sep 2023 | CNY | 12.98 | 12.98 | 12.79 | 12.94 | 12.94 | +0.02 (+0.15%) | 2,570,500 |
| 13 Sep 2023 | CNY | 13 | 13 | 12.78 | 12.92 | 12.92 | -0.09 (-0.69%) | 3,502,000 |
| 12 Sep 2023 | CNY | 12.98 | 13.05 | 12.94 | 13.01 | 13.01 | -0.02 (-0.15%) | 2,044,500 |
| 11 Sep 2023 | CNY | 13.01 | 13.07 | 12.73 | 13.03 | 13.03 | +0.02 (+0.15%) | 5,084,400 |
| 8 Sep 2023 | CNY | 12.92 | 13.09 | 12.8 | 13.01 | 13.01 | -0.01 (-0.08%) | 3,619,640 |
| 7 Sep 2023 | CNY | 13.04 | 13.24 | 12.86 | 13.02 | 13.02 | -0.02 (-0.15%) | 6,425,200 |
| 6 Sep 2023 | CNY | 13.24 | 13.26 | 13.02 | 13.04 | 13.04 | -0.25 (-1.88%) | 5,853,400 |
| 5 Sep 2023 | CNY | 13.2 | 13.3 | 13.05 | 13.29 | 13.29 | +0.11 (+0.83%) | 5,609,090 |
| 4 Sep 2023 | CNY | 13.28 | 13.37 | 13.03 | 13.18 | 13.18 | -0.1 (-0.75%) | 7,420,600 |
| 1 Sep 2023 | CNY | 13.16 | 13.43 | 13.1 | 13.28 | 13.28 | +0.05 (+0.38%) | 6,039,570 |
| 31 Aug 2023 | CNY | 13.08 | 13.28 | 12.87 | 13.23 | 13.23 | +0.04 (+0.30%) | 11,718,890 |
| 30 Aug 2023 | CNY | 12.49 | 13.28 | 12.43 | 13.19 | 13.19 | +0.69 (+5.52%) | 16,820,250 |
| 29 Aug 2023 | CNY | 11.84 | 12.62 | 11.74 | 12.5 | 12.5 | +0.74 (+6.29%) | 9,173,970 |
| 28 Aug 2023 | CNY | 12 | 12.28 | 11.65 | 11.76 | 11.76 | +0.43 (+3.80%) | 7,489,700 |
