| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 11.91 | 12.15 | 11.78 | 12.08 | 12.08 | +0.15 (+1.26%) | 12,393,450 |
| 13 Oct 2023 | CNY | 11.99 | 12.05 | 11.89 | 11.93 | 11.93 | -0.06 (-0.50%) | 5,323,630 |
| 12 Oct 2023 | CNY | 12.15 | 12.27 | 11.93 | 11.99 | 11.99 | -0.01 (-0.08%) | 8,345,410 |
| 11 Oct 2023 | CNY | 11.92 | 12.13 | 11.8 | 12 | 12 | +0.12 (+1.01%) | 9,149,930 |
| 10 Oct 2023 | CNY | 11.73 | 11.9 | 11.7 | 11.88 | 11.88 | +0.15 (+1.28%) | 6,298,800 |
| 9 Oct 2023 | CNY | 11.7 | 11.82 | 11.61 | 11.73 | 11.73 | +0.04 (+0.34%) | 5,772,700 |
| 28 Sep 2023 | CNY | 11.56 | 11.73 | 11.41 | 11.69 | 11.69 | +0.15 (+1.30%) | 6,416,890 |
| 27 Sep 2023 | CNY | 11.51 | 11.75 | 11.42 | 11.54 | 11.54 | 0.0 (0.0%) | 6,942,490 |
| 26 Sep 2023 | CNY | 11.57 | 11.67 | 11.46 | 11.54 | 11.54 | +0.02 (+0.17%) | 4,198,080 |
| 25 Sep 2023 | CNY | 11.67 | 11.77 | 11.5 | 11.52 | 11.52 | -0.2 (-1.71%) | 5,765,800 |
| 22 Sep 2023 | CNY | 11.3 | 11.73 | 11.27 | 11.72 | 11.72 | +0.34 (+2.99%) | 7,007,820 |
| 21 Sep 2023 | CNY | 11.3 | 11.44 | 11.22 | 11.38 | 11.38 | +0.08 (+0.71%) | 5,612,150 |
| 20 Sep 2023 | CNY | 11.36 | 11.48 | 11.3 | 11.3 | 11.3 | -0.05 (-0.44%) | 5,232,820 |
| 19 Sep 2023 | CNY | 11.58 | 11.58 | 11.3 | 11.35 | 11.35 | -0.18 (-1.56%) | 6,563,960 |
| 18 Sep 2023 | CNY | 11.55 | 11.61 | 11.44 | 11.53 | 11.53 | -0.08 (-0.69%) | 5,136,730 |
| 15 Sep 2023 | CNY | 11.76 | 11.82 | 11.55 | 11.61 | 11.61 | -0.14 (-1.19%) | 6,374,570 |
| 14 Sep 2023 | CNY | 11.74 | 11.85 | 11.67 | 11.75 | 11.75 | +0.01 (+0.09%) | 5,929,020 |
| 13 Sep 2023 | CNY | 12.06 | 12.09 | 11.64 | 11.74 | 11.74 | -0.36 (-2.98%) | 9,273,400 |
| 12 Sep 2023 | CNY | 12.1 | 12.21 | 12.07 | 12.1 | 12.1 | -0.06 (-0.49%) | 7,792,170 |
| 11 Sep 2023 | CNY | 12.01 | 12.23 | 11.87 | 12.16 | 12.16 | +0.15 (+1.25%) | 13,130,790 |
| 8 Sep 2023 | CNY | 11.9 | 12.08 | 11.67 | 12.01 | 12.01 | +0.05 (+0.42%) | 7,869,660 |
| 7 Sep 2023 | CNY | 11.98 | 12.14 | 11.9 | 11.96 | 11.96 | -0.02 (-0.17%) | 10,146,710 |
| 6 Sep 2023 | CNY | 11.79 | 11.98 | 11.62 | 11.98 | 11.98 | +0.14 (+1.18%) | 8,262,400 |
| 5 Sep 2023 | CNY | 11.85 | 12.01 | 11.78 | 11.84 | 11.84 | -0.04 (-0.34%) | 8,198,750 |
| 4 Sep 2023 | CNY | 11.75 | 11.89 | 11.56 | 11.88 | 11.88 | +0.19 (+1.63%) | 8,520,500 |
| 1 Sep 2023 | CNY | 11.86 | 12.01 | 11.6 | 11.69 | 11.69 | -0.23 (-1.93%) | 9,135,200 |
| 31 Aug 2023 | CNY | 11.95 | 12.07 | 11.84 | 11.92 | 11.92 | -0.07 (-0.58%) | 11,561,630 |
| 30 Aug 2023 | CNY | 11.52 | 12.06 | 11.46 | 11.99 | 11.99 | +0.47 (+4.08%) | 13,071,640 |
| 29 Aug 2023 | CNY | 11.2 | 11.6 | 11.2 | 11.52 | 11.52 | +0.32 (+2.86%) | 8,071,110 |
| 28 Aug 2023 | CNY | 11.67 | 11.94 | 11.19 | 11.2 | 11.2 | +0.08 (+0.72%) | 12,058,250 |
