| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 11.82 | 11.82 | 11.47 | 11.52 | 11.52 | -0.31 (-2.62%) | 1,471,200 |
| 28 Sep 2023 | CNY | 11.7 | 11.83 | 11.69 | 11.83 | 11.83 | +0.15 (+1.28%) | 647,194 |
| 27 Sep 2023 | CNY | 11.6 | 11.75 | 11.55 | 11.68 | 11.68 | +0.06 (+0.52%) | 826,149 |
| 26 Sep 2023 | CNY | 11.66 | 11.77 | 11.58 | 11.62 | 11.62 | -0.09 (-0.77%) | 686,163 |
| 25 Sep 2023 | CNY | 11.92 | 11.93 | 11.67 | 11.71 | 11.71 | -0.21 (-1.76%) | 843,883 |
| 22 Sep 2023 | CNY | 11.68 | 11.93 | 11.6 | 11.92 | 11.92 | +0.23 (+1.97%) | 768,986 |
| 21 Sep 2023 | CNY | 11.79 | 11.9 | 11.51 | 11.69 | 11.69 | -0.07 (-0.60%) | 1,099,383 |
| 20 Sep 2023 | CNY | 11.84 | 11.93 | 11.74 | 11.76 | 11.76 | -0.09 (-0.76%) | 671,489 |
| 19 Sep 2023 | CNY | 12.05 | 12.15 | 11.81 | 11.85 | 11.85 | -0.21 (-1.74%) | 1,207,900 |
| 18 Sep 2023 | CNY | 11.85 | 12.12 | 11.75 | 12.06 | 12.06 | +0.23 (+1.94%) | 1,445,670 |
| 15 Sep 2023 | CNY | 11.94 | 11.97 | 11.78 | 11.83 | 11.83 | -0.11 (-0.92%) | 1,027,200 |
| 14 Sep 2023 | CNY | 12.2 | 12.2 | 11.8 | 11.94 | 11.94 | -0.26 (-2.13%) | 1,862,100 |
| 13 Sep 2023 | CNY | 12.35 | 12.42 | 12.13 | 12.2 | 12.2 | -0.16 (-1.29%) | 915,500 |
| 12 Sep 2023 | CNY | 12.3 | 12.41 | 12.26 | 12.36 | 12.36 | +0.07 (+0.57%) | 886,400 |
| 11 Sep 2023 | CNY | 12.25 | 12.33 | 12.11 | 12.29 | 12.29 | +0.06 (+0.49%) | 937,920 |
| 8 Sep 2023 | CNY | 12.25 | 12.33 | 12.15 | 12.23 | 12.23 | +0.01 (+0.08%) | 845,600 |
| 7 Sep 2023 | CNY | 12.42 | 12.42 | 12.18 | 12.22 | 12.22 | -0.15 (-1.21%) | 1,034,063 |
| 6 Sep 2023 | CNY | 12.53 | 12.53 | 12.34 | 12.37 | 12.37 | -0.08 (-0.64%) | 1,084,500 |
| 5 Sep 2023 | CNY | 12.58 | 12.65 | 12.42 | 12.45 | 12.45 | -0.21 (-1.66%) | 1,461,000 |
| 4 Sep 2023 | CNY | 12.58 | 12.66 | 12.4 | 12.66 | 12.66 | +0.08 (+0.64%) | 2,441,863 |
| 1 Sep 2023 | CNY | 12.16 | 12.86 | 12.08 | 12.58 | 12.58 | +0.4 (+3.28%) | 3,902,574 |
| 31 Aug 2023 | CNY | 12.08 | 12.4 | 11.95 | 12.18 | 12.18 | +0.15 (+1.25%) | 2,267,500 |
| 30 Aug 2023 | CNY | 12.15 | 12.26 | 11.99 | 12.03 | 12.03 | -0.12 (-0.99%) | 1,830,500 |
| 29 Aug 2023 | CNY | 11.65 | 12.23 | 11.56 | 12.15 | 12.15 | +0.55 (+4.74%) | 3,567,401 |
| 28 Aug 2023 | CNY | 11.79 | 11.99 | 11.55 | 11.6 | 11.6 | +0.26 (+2.29%) | 3,165,467 |
| 25 Aug 2023 | CNY | 11.63 | 11.87 | 11.3 | 11.34 | 11.34 | -0.43 (-3.65%) | 2,412,582 |
| 24 Aug 2023 | CNY | 12.42 | 12.52 | 11.6 | 11.77 | 11.77 | -0.65 (-5.23%) | 3,694,403 |
| 23 Aug 2023 | CNY | 12.82 | 13.03 | 12.41 | 12.42 | 12.42 | -0.52 (-4.02%) | 3,443,579 |
| 22 Aug 2023 | CNY | 13.22 | 13.24 | 12.66 | 12.94 | 12.94 | -0.51 (-3.79%) | 5,755,405 |
| 21 Aug 2023 | CNY | 13.15 | 13.73 | 12.93 | 13.45 | 13.45 | +0.4 (+3.07%) | 8,785,477 |
