| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 12.51 | 12.52 | 12.22 | 12.28 | 12.28 | -0.22 (-1.76%) | 5,869,000 |
| 13 Oct 2023 | CNY | 12.28 | 12.61 | 12.23 | 12.5 | 12.5 | +0.18 (+1.46%) | 7,691,470 |
| 12 Oct 2023 | CNY | 12.35 | 12.39 | 12.25 | 12.32 | 12.32 | +0.04 (+0.33%) | 3,995,570 |
| 11 Oct 2023 | CNY | 12.47 | 12.51 | 12.23 | 12.28 | 12.28 | -0.1 (-0.81%) | 6,084,370 |
| 10 Oct 2023 | CNY | 12.12 | 12.48 | 12.03 | 12.38 | 12.38 | +0.25 (+2.06%) | 9,841,480 |
| 9 Oct 2023 | CNY | 11.85 | 12.26 | 11.8 | 12.13 | 12.13 | +0.26 (+2.19%) | 8,818,030 |
| 28 Sep 2023 | CNY | 11.81 | 11.89 | 11.77 | 11.87 | 11.87 | +0.08 (+0.68%) | 3,573,060 |
| 27 Sep 2023 | CNY | 11.91 | 11.93 | 11.79 | 11.79 | 11.79 | -0.07 (-0.59%) | 3,557,460 |
| 26 Sep 2023 | CNY | 11.85 | 11.92 | 11.78 | 11.86 | 11.86 | +0.02 (+0.17%) | 2,825,820 |
| 25 Sep 2023 | CNY | 11.96 | 11.96 | 11.82 | 11.84 | 11.84 | -0.11 (-0.92%) | 4,142,680 |
| 22 Sep 2023 | CNY | 11.9 | 12 | 11.87 | 11.95 | 11.95 | +0.03 (+0.25%) | 3,463,090 |
| 21 Sep 2023 | CNY | 11.92 | 12.06 | 11.88 | 11.92 | 11.92 | 0.0 (0.0%) | 4,073,280 |
| 20 Sep 2023 | CNY | 12.02 | 12.12 | 11.9 | 11.92 | 11.92 | -0.11 (-0.91%) | 3,665,590 |
| 19 Sep 2023 | CNY | 12.03 | 12.04 | 11.88 | 12.03 | 12.03 | +0.06 (+0.50%) | 3,051,740 |
| 18 Sep 2023 | CNY | 11.93 | 11.97 | 11.77 | 11.97 | 11.97 | +0.03 (+0.25%) | 4,261,820 |
| 15 Sep 2023 | CNY | 11.85 | 11.95 | 11.84 | 11.94 | 11.94 | +0.1 (+0.84%) | 4,416,750 |
| 14 Sep 2023 | CNY | 11.89 | 11.92 | 11.7 | 11.84 | 11.84 | -0.05 (-0.42%) | 2,511,720 |
| 13 Sep 2023 | CNY | 11.95 | 11.97 | 11.81 | 11.89 | 11.89 | -0.03 (-0.25%) | 2,735,240 |
| 12 Sep 2023 | CNY | 11.94 | 11.98 | 11.86 | 11.92 | 11.92 | -0.03 (-0.25%) | 2,665,170 |
| 11 Sep 2023 | CNY | 11.89 | 12.01 | 11.86 | 11.95 | 11.95 | +0.1 (+0.84%) | 4,065,550 |
| 8 Sep 2023 | CNY | 11.78 | 11.88 | 11.67 | 11.85 | 11.85 | +0.06 (+0.51%) | 3,461,150 |
| 7 Sep 2023 | CNY | 11.88 | 11.97 | 11.78 | 11.79 | 11.79 | -0.15 (-1.26%) | 3,077,720 |
| 6 Sep 2023 | CNY | 11.9 | 11.98 | 11.8 | 11.94 | 11.94 | +0.03 (+0.25%) | 3,134,750 |
| 5 Sep 2023 | CNY | 11.95 | 11.97 | 11.82 | 11.91 | 11.91 | -0.02 (-0.17%) | 3,602,220 |
| 4 Sep 2023 | CNY | 11.66 | 11.95 | 11.55 | 11.93 | 11.93 | +0.28 (+2.40%) | 5,529,810 |
| 1 Sep 2023 | CNY | 11.69 | 11.8 | 11.61 | 11.65 | 11.65 | -0.1 (-0.85%) | 3,797,880 |
| 31 Aug 2023 | CNY | 11.85 | 11.92 | 11.69 | 11.75 | 11.75 | -0.11 (-0.93%) | 4,409,880 |
| 30 Aug 2023 | CNY | 12.09 | 12.09 | 11.81 | 11.86 | 11.86 | -0.02 (-0.17%) | 3,554,190 |
| 29 Aug 2023 | CNY | 11.71 | 11.92 | 11.69 | 11.88 | 11.88 | +0.08 (+0.68%) | 5,549,780 |
| 28 Aug 2023 | CNY | 12.31 | 12.59 | 11.72 | 11.8 | 11.8 | +0.01 (+0.08%) | 9,897,280 |
