| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 11.59 | 11.62 | 11.37 | 11.39 | 11.39 | -0.14 (-1.21%) | 8,589,563 |
| 20 Sep 2023 | CNY | 11.77 | 11.82 | 11.53 | 11.53 | 11.53 | -0.23 (-1.96%) | 10,577,400 |
| 19 Sep 2023 | CNY | 11.9 | 12.02 | 11.75 | 11.76 | 11.76 | -0.22 (-1.84%) | 8,940,130 |
| 18 Sep 2023 | CNY | 12.13 | 12.13 | 11.94 | 11.98 | 11.98 | -0.17 (-1.40%) | 8,902,900 |
| 15 Sep 2023 | CNY | 12.25 | 12.29 | 12.08 | 12.15 | 12.15 | +0.02 (+0.16%) | 11,478,000 |
| 14 Sep 2023 | CNY | 12.26 | 12.34 | 12.05 | 12.13 | 12.13 | -0.09 (-0.74%) | 11,056,588 |
| 13 Sep 2023 | CNY | 12.24 | 12.5 | 12.16 | 12.22 | 12.22 | -0.09 (-0.73%) | 15,872,500 |
| 12 Sep 2023 | CNY | 12.25 | 12.39 | 12.22 | 12.31 | 12.31 | +0.06 (+0.49%) | 18,694,839 |
| 11 Sep 2023 | CNY | 11.57 | 12.28 | 11.52 | 12.25 | 12.25 | +0.61 (+5.24%) | 31,130,262 |
| 8 Sep 2023 | CNY | 11.28 | 11.77 | 11.21 | 11.64 | 11.64 | +0.24 (+2.11%) | 18,798,300 |
| 7 Sep 2023 | CNY | 11.53 | 11.56 | 11.21 | 11.4 | 11.4 | -0.16 (-1.38%) | 22,019,832 |
| 6 Sep 2023 | CNY | 11.92 | 11.96 | 11.37 | 11.56 | 11.56 | -0.44 (-3.67%) | 23,716,507 |
| 5 Sep 2023 | CNY | 12.1 | 12.21 | 11.97 | 12 | 12 | -0.15 (-1.23%) | 10,813,587 |
| 4 Sep 2023 | CNY | 12.03 | 12.25 | 11.94 | 12.15 | 12.15 | +0.07 (+0.58%) | 10,894,926 |
| 1 Sep 2023 | CNY | 12.2 | 12.27 | 12.02 | 12.08 | 12.08 | -0.06 (-0.49%) | 12,638,311 |
| 31 Aug 2023 | CNY | 12.31 | 12.39 | 12.12 | 12.14 | 12.14 | -0.17 (-1.38%) | 12,809,100 |
| 30 Aug 2023 | CNY | 12.24 | 12.56 | 12.23 | 12.31 | 12.31 | 0.0 (0.0%) | 16,113,654 |
| 29 Aug 2023 | CNY | 11.99 | 12.35 | 11.91 | 12.31 | 12.31 | +0.4 (+3.36%) | 17,004,565 |
| 28 Aug 2023 | CNY | 12.8 | 12.8 | 11.9 | 11.91 | 11.91 | -0.33 (-2.70%) | 23,913,451 |
| 25 Aug 2023 | CNY | 12.23 | 12.48 | 12.06 | 12.24 | 12.24 | +0.01 (+0.08%) | 18,446,387 |
| 24 Aug 2023 | CNY | 11.91 | 12.3 | 11.79 | 12.23 | 12.23 | +0.34 (+2.86%) | 18,811,153 |
| 23 Aug 2023 | CNY | 12.33 | 12.5 | 11.88 | 11.89 | 11.89 | -0.53 (-4.27%) | 16,770,600 |
| 22 Aug 2023 | CNY | 12.27 | 12.49 | 12.19 | 12.42 | 12.42 | +0.18 (+1.47%) | 16,674,909 |
| 21 Aug 2023 | CNY | 12.21 | 12.46 | 12.15 | 12.24 | 12.24 | +0.01 (+0.08%) | 12,430,390 |
| 18 Aug 2023 | CNY | 12.38 | 12.5 | 12.21 | 12.23 | 12.23 | -0.14 (-1.13%) | 17,813,291 |
| 17 Aug 2023 | CNY | 12.19 | 12.41 | 11.95 | 12.37 | 12.37 | +0.24 (+1.98%) | 14,898,713 |
| 16 Aug 2023 | CNY | 12.12 | 12.24 | 12.03 | 12.13 | 12.13 | +0.01 (+0.08%) | 8,478,300 |
| 15 Aug 2023 | CNY | 12.02 | 12.28 | 11.95 | 12.12 | 12.12 | +0.08 (+0.66%) | 14,430,026 |
| 14 Aug 2023 | CNY | 11.8 | 12.06 | 11.7 | 12.04 | 12.04 | +0.19 (+1.60%) | 10,649,624 |
| 11 Aug 2023 | CNY | 12.13 | 12.13 | 11.85 | 11.85 | 11.85 | -0.24 (-1.99%) | 11,501,966 |
