| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 12.98 | 13.25 | 12.94 | 13.07 | 13.07 | -0.01 (-0.08%) | 22,040,560 |
| 22 Sep 2023 | CNY | 13.17 | 13.3 | 12.94 | 13.08 | 13.08 | -0.27 (-2.02%) | 32,520,680 |
| 21 Sep 2023 | CNY | 13 | 13.61 | 13 | 13.35 | 13.35 | +0.35 (+2.69%) | 41,583,760 |
| 20 Sep 2023 | CNY | 12.79 | 13.68 | 12.74 | 13 | 13 | -0.19 (-1.44%) | 51,125,460 |
| 19 Sep 2023 | CNY | 13.6 | 13.81 | 13.19 | 13.19 | 13.19 | -1.46 (-9.97%) | 72,748,760 |
| 18 Sep 2023 | CNY | 15.57 | 15.57 | 14.45 | 14.65 | 14.65 | +0.5 (+3.53%) | 109,344,180 |
| 15 Sep 2023 | CNY | 13.89 | 14.15 | 13.62 | 14.15 | 14.15 | +1.29 (+10.03%) | 25,113,640 |
| 14 Sep 2023 | CNY | 13.98 | 14.28 | 12.69 | 12.86 | 12.86 | -0.33 (-2.50%) | 45,275,210 |
| 13 Sep 2023 | CNY | 12.29 | 13.53 | 12.29 | 13.19 | 13.19 | +0.89 (+7.24%) | 52,707,020 |
| 12 Sep 2023 | CNY | 12.4 | 12.46 | 12.29 | 12.3 | 12.3 | -0.16 (-1.28%) | 4,581,300 |
| 11 Sep 2023 | CNY | 12.37 | 12.53 | 12.22 | 12.46 | 12.46 | +0.09 (+0.73%) | 6,882,800 |
| 8 Sep 2023 | CNY | 12.27 | 12.48 | 12.15 | 12.37 | 12.37 | +0.14 (+1.14%) | 7,053,770 |
| 7 Sep 2023 | CNY | 12.46 | 12.47 | 12.22 | 12.23 | 12.23 | -0.3 (-2.39%) | 8,052,000 |
| 6 Sep 2023 | CNY | 12.5 | 12.54 | 12.34 | 12.53 | 12.53 | -0.02 (-0.16%) | 7,176,500 |
| 5 Sep 2023 | CNY | 12.37 | 12.61 | 12.31 | 12.55 | 12.55 | +0.05 (+0.40%) | 9,806,870 |
| 4 Sep 2023 | CNY | 11.99 | 12.52 | 11.99 | 12.5 | 12.5 | +0.52 (+4.34%) | 13,737,680 |
| 1 Sep 2023 | CNY | 11.71 | 12.09 | 11.71 | 11.98 | 11.98 | +0.2 (+1.70%) | 7,519,100 |
| 31 Aug 2023 | CNY | 11.86 | 11.92 | 11.66 | 11.78 | 11.78 | -0.16 (-1.34%) | 6,648,200 |
| 30 Aug 2023 | CNY | 11.72 | 12.1 | 11.71 | 11.94 | 11.94 | +0.16 (+1.36%) | 8,561,900 |
| 29 Aug 2023 | CNY | 11.2 | 11.78 | 11.13 | 11.78 | 11.78 | +0.54 (+4.80%) | 10,445,280 |
| 28 Aug 2023 | CNY | 11.54 | 11.69 | 11.18 | 11.24 | 11.24 | +0.24 (+2.18%) | 11,454,400 |
| 25 Aug 2023 | CNY | 11.26 | 11.3 | 10.92 | 11 | 11 | -0.38 (-3.34%) | 9,881,790 |
| 24 Aug 2023 | CNY | 11.52 | 11.66 | 11.35 | 11.38 | 11.38 | -0.15 (-1.30%) | 8,928,590 |
| 23 Aug 2023 | CNY | 12.07 | 12.08 | 11.5 | 11.53 | 11.53 | -0.65 (-5.34%) | 12,079,220 |
| 22 Aug 2023 | CNY | 12.12 | 12.44 | 11.86 | 12.18 | 12.18 | +0.1 (+0.83%) | 12,629,030 |
| 21 Aug 2023 | CNY | 11.99 | 12.6 | 11.95 | 12.08 | 12.08 | +0.33 (+2.81%) | 16,698,390 |
| 18 Aug 2023 | CNY | 11.97 | 12.15 | 11.75 | 11.75 | 11.75 | -0.32 (-2.65%) | 8,531,870 |
| 17 Aug 2023 | CNY | 11.81 | 12.09 | 11.58 | 12.07 | 12.07 | +0.17 (+1.43%) | 10,921,100 |
| 16 Aug 2023 | CNY | 12.28 | 12.35 | 11.71 | 11.9 | 11.9 | -0.47 (-3.80%) | 18,457,440 |
| 15 Aug 2023 | CNY | 12.39 | 12.75 | 12.32 | 12.37 | 12.37 | -0.07 (-0.56%) | 12,721,410 |
