| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 12.61 | 12.98 | 12.58 | 12.81 | 12.81 | +0.05 (+0.39%) | 18,387,104 |
| 17 Oct 2023 | CNY | 12.6 | 12.99 | 12.5 | 12.76 | 12.76 | +0.13 (+1.03%) | 18,569,821 |
| 16 Oct 2023 | CNY | 12.69 | 12.79 | 12.56 | 12.63 | 12.63 | -0.14 (-1.10%) | 13,200,811 |
| 13 Oct 2023 | CNY | 12.57 | 13.08 | 12.53 | 12.77 | 12.77 | +0.11 (+0.87%) | 18,292,484 |
| 12 Oct 2023 | CNY | 12.72 | 12.76 | 12.62 | 12.66 | 12.66 | +0.1 (+0.80%) | 8,768,802 |
| 11 Oct 2023 | CNY | 12.67 | 12.74 | 12.55 | 12.56 | 12.56 | -0.1 (-0.79%) | 9,997,857 |
| 10 Oct 2023 | CNY | 12.75 | 12.84 | 12.64 | 12.66 | 12.66 | -0.07 (-0.55%) | 7,706,336 |
| 9 Oct 2023 | CNY | 12.9 | 12.93 | 12.7 | 12.73 | 12.73 | -0.25 (-1.93%) | 10,693,188 |
| 28 Sep 2023 | CNY | 12.94 | 13.06 | 12.92 | 12.98 | 12.98 | +0.04 (+0.31%) | 8,182,077 |
| 27 Sep 2023 | CNY | 12.92 | 13.08 | 12.89 | 12.94 | 12.94 | +0.04 (+0.31%) | 11,594,051 |
| 26 Sep 2023 | CNY | 13.02 | 13.08 | 12.89 | 12.9 | 12.9 | -0.06 (-0.46%) | 10,228,024 |
| 25 Sep 2023 | CNY | 13.28 | 13.28 | 12.91 | 12.96 | 12.96 | -0.46 (-3.43%) | 20,714,332 |
| 22 Sep 2023 | CNY | 13.09 | 13.44 | 13.07 | 13.42 | 13.42 | +0.34 (+2.60%) | 21,043,300 |
| 21 Sep 2023 | CNY | 13.2 | 13.33 | 13 | 13.08 | 13.08 | -0.11 (-0.83%) | 14,772,944 |
| 20 Sep 2023 | CNY | 13.27 | 13.42 | 13.19 | 13.19 | 13.19 | -0.12 (-0.90%) | 10,100,100 |
| 19 Sep 2023 | CNY | 13.31 | 13.47 | 13.29 | 13.31 | 13.31 | -0.1 (-0.75%) | 13,481,213 |
| 18 Sep 2023 | CNY | 13.27 | 13.53 | 13.18 | 13.41 | 13.41 | +0.12 (+0.90%) | 17,477,604 |
| 15 Sep 2023 | CNY | 13.54 | 13.58 | 13.27 | 13.29 | 13.29 | -0.17 (-1.26%) | 20,185,456 |
| 14 Sep 2023 | CNY | 13.62 | 13.67 | 13.38 | 13.46 | 13.46 | -0.16 (-1.17%) | 18,514,588 |
| 13 Sep 2023 | CNY | 13.84 | 13.86 | 13.53 | 13.62 | 13.62 | -0.2 (-1.45%) | 19,572,100 |
| 12 Sep 2023 | CNY | 14 | 14.04 | 13.8 | 13.82 | 13.82 | -0.27 (-1.92%) | 25,256,481 |
| 11 Sep 2023 | CNY | 14.04 | 14.25 | 13.72 | 14.09 | 14.09 | -0.09 (-0.63%) | 33,793,569 |
| 8 Sep 2023 | CNY | 14.05 | 14.32 | 13.89 | 14.18 | 14.18 | -0.13 (-0.91%) | 35,826,961 |
| 7 Sep 2023 | CNY | 14.34 | 14.58 | 14.06 | 14.31 | 14.31 | +0.08 (+0.56%) | 59,485,025 |
| 6 Sep 2023 | CNY | 13.91 | 14.71 | 13.9 | 14.23 | 14.23 | +0.11 (+0.78%) | 70,097,693 |
| 5 Sep 2023 | CNY | 13.67 | 14.35 | 13.58 | 14.12 | 14.12 | +0.37 (+2.69%) | 70,862,655 |
| 4 Sep 2023 | CNY | 13.63 | 13.82 | 13.56 | 13.75 | 13.75 | +0.04 (+0.29%) | 37,337,766 |
| 1 Sep 2023 | CNY | 13.98 | 14.07 | 13.64 | 13.71 | 13.71 | -0.16 (-1.15%) | 45,177,570 |
| 31 Aug 2023 | CNY | 14.21 | 14.33 | 13.83 | 13.87 | 13.87 | -0.94 (-6.35%) | 83,045,669 |
| 30 Aug 2023 | CNY | 15.87 | 16.05 | 14.81 | 14.81 | 14.81 | -1.64 (-9.97%) | 94,114,611 |
