| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 10.77 | 10.84 | 10.55 | 10.65 | 10.65 | -0.16 (-1.48%) | 4,612,700 |
| 9 Oct 2023 | CNY | 10.58 | 10.89 | 10.39 | 10.81 | 10.81 | +0.22 (+2.08%) | 7,332,235 |
| 28 Sep 2023 | CNY | 10.77 | 10.9 | 10.52 | 10.59 | 10.59 | -0.12 (-1.12%) | 7,816,100 |
| 27 Sep 2023 | CNY | 10.77 | 11.05 | 10.66 | 10.71 | 10.71 | -0.06 (-0.56%) | 8,255,287 |
| 26 Sep 2023 | CNY | 11.19 | 11.24 | 10.75 | 10.77 | 10.77 | -0.4 (-3.58%) | 10,583,445 |
| 25 Sep 2023 | CNY | 11.64 | 12.03 | 10.98 | 11.17 | 11.17 | -0.86 (-7.15%) | 15,730,087 |
| 22 Sep 2023 | CNY | 12.44 | 12.48 | 11.55 | 12.03 | 12.03 | -0.48 (-3.84%) | 12,414,727 |
| 21 Sep 2023 | CNY | 12.8 | 12.8 | 12.41 | 12.51 | 12.51 | -0.21 (-1.65%) | 3,383,948 |
| 20 Sep 2023 | CNY | 12.92 | 12.93 | 12.69 | 12.72 | 12.72 | -0.14 (-1.09%) | 2,213,400 |
| 19 Sep 2023 | CNY | 13.12 | 13.12 | 12.83 | 12.86 | 12.86 | -0.29 (-2.21%) | 2,329,367 |
| 18 Sep 2023 | CNY | 13.25 | 13.27 | 12.99 | 13.15 | 13.15 | -0.13 (-0.98%) | 4,275,500 |
| 15 Sep 2023 | CNY | 13.14 | 13.5 | 13.14 | 13.28 | 13.28 | +0.06 (+0.45%) | 3,877,370 |
| 14 Sep 2023 | CNY | 13.12 | 13.26 | 13.03 | 13.22 | 13.22 | +0.14 (+1.07%) | 1,956,000 |
| 13 Sep 2023 | CNY | 13.2 | 13.31 | 13.02 | 13.08 | 13.08 | -0.17 (-1.28%) | 2,399,200 |
| 12 Sep 2023 | CNY | 13.28 | 13.44 | 13.17 | 13.25 | 13.25 | -0.04 (-0.30%) | 2,541,700 |
| 11 Sep 2023 | CNY | 12.97 | 13.42 | 12.97 | 13.29 | 13.29 | +0.29 (+2.23%) | 3,330,100 |
| 8 Sep 2023 | CNY | 12.94 | 13.05 | 12.78 | 13 | 13 | +0.02 (+0.15%) | 2,106,500 |
| 7 Sep 2023 | CNY | 13.35 | 13.35 | 12.98 | 12.98 | 12.98 | -0.32 (-2.41%) | 3,464,100 |
| 6 Sep 2023 | CNY | 13.28 | 13.43 | 13.2 | 13.3 | 13.3 | -0.05 (-0.37%) | 2,838,980 |
| 5 Sep 2023 | CNY | 13.29 | 13.43 | 13.2 | 13.35 | 13.35 | -0.02 (-0.15%) | 2,836,580 |
| 4 Sep 2023 | CNY | 12.76 | 13.39 | 12.73 | 13.37 | 13.37 | +0.72 (+5.69%) | 5,576,989 |
| 1 Sep 2023 | CNY | 12.62 | 12.75 | 12.51 | 12.65 | 12.65 | +0.07 (+0.56%) | 2,355,162 |
| 31 Aug 2023 | CNY | 12.8 | 12.94 | 12.58 | 12.58 | 12.58 | -0.21 (-1.64%) | 2,710,519 |
| 30 Aug 2023 | CNY | 12.85 | 13.1 | 12.72 | 12.79 | 12.79 | -0.01 (-0.08%) | 3,440,900 |
| 29 Aug 2023 | CNY | 12.49 | 12.88 | 12.48 | 12.8 | 12.8 | +0.38 (+3.06%) | 4,204,515 |
| 28 Aug 2023 | CNY | 13.19 | 13.19 | 12.41 | 12.42 | 12.42 | -0.13 (-1.04%) | 4,826,913 |
| 25 Aug 2023 | CNY | 12.71 | 12.86 | 12.48 | 12.55 | 12.55 | -0.22 (-1.72%) | 4,570,153 |
| 24 Aug 2023 | CNY | 12.67 | 13.06 | 12.57 | 12.77 | 12.77 | +0.1 (+0.79%) | 4,430,273 |
| 23 Aug 2023 | CNY | 13.17 | 13.25 | 12.63 | 12.67 | 12.67 | -0.55 (-4.16%) | 3,543,514 |
| 22 Aug 2023 | CNY | 13.25 | 13.43 | 12.9 | 13.22 | 13.22 | -0.03 (-0.23%) | 4,747,184 |
