| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 12.14 | 12.39 | 12.14 | 12.32 | 12.32 | +0.18 (+1.48%) | 2,040,771 |
| 27 Sep 2023 | CNY | 12.12 | 12.25 | 12.08 | 12.14 | 12.14 | -0.03 (-0.25%) | 1,446,900 |
| 26 Sep 2023 | CNY | 12.18 | 12.29 | 12.15 | 12.17 | 12.17 | -0.06 (-0.49%) | 1,547,600 |
| 25 Sep 2023 | CNY | 12.39 | 12.55 | 12.23 | 12.23 | 12.23 | -0.17 (-1.37%) | 1,506,371 |
| 22 Sep 2023 | CNY | 12.17 | 12.42 | 12.13 | 12.4 | 12.4 | +0.17 (+1.39%) | 1,498,400 |
| 21 Sep 2023 | CNY | 12.25 | 12.37 | 12.17 | 12.23 | 12.23 | -0.08 (-0.65%) | 1,800,400 |
| 20 Sep 2023 | CNY | 12.48 | 12.5 | 12.3 | 12.31 | 12.31 | -0.18 (-1.44%) | 1,696,700 |
| 19 Sep 2023 | CNY | 12.73 | 12.77 | 12.46 | 12.49 | 12.49 | -0.22 (-1.73%) | 2,371,100 |
| 18 Sep 2023 | CNY | 12.47 | 12.78 | 12.41 | 12.71 | 12.71 | +0.2 (+1.60%) | 2,670,910 |
| 15 Sep 2023 | CNY | 12.45 | 12.55 | 12.35 | 12.51 | 12.51 | +0.1 (+0.81%) | 1,910,600 |
| 14 Sep 2023 | CNY | 12.55 | 12.59 | 12.35 | 12.41 | 12.41 | -0.13 (-1.04%) | 2,085,346 |
| 13 Sep 2023 | CNY | 12.82 | 12.87 | 12.47 | 12.54 | 12.54 | -0.31 (-2.41%) | 2,857,700 |
| 12 Sep 2023 | CNY | 12.83 | 12.93 | 12.71 | 12.85 | 12.85 | +0.03 (+0.23%) | 2,018,600 |
| 11 Sep 2023 | CNY | 12.78 | 12.86 | 12.69 | 12.82 | 12.82 | +0.04 (+0.31%) | 2,281,000 |
| 8 Sep 2023 | CNY | 12.65 | 12.86 | 12.61 | 12.78 | 12.78 | +0.12 (+0.95%) | 2,058,800 |
| 7 Sep 2023 | CNY | 12.88 | 12.98 | 12.65 | 12.66 | 12.66 | -0.31 (-2.39%) | 2,231,900 |
| 6 Sep 2023 | CNY | 12.88 | 13.01 | 12.85 | 12.97 | 12.97 | +0.1 (+0.78%) | 2,484,800 |
| 5 Sep 2023 | CNY | 12.9 | 13.03 | 12.82 | 12.87 | 12.87 | -0.03 (-0.23%) | 2,190,601 |
| 4 Sep 2023 | CNY | 12.77 | 12.91 | 12.72 | 12.9 | 12.9 | +0.18 (+1.42%) | 3,044,601 |
| 1 Sep 2023 | CNY | 12.72 | 12.81 | 12.6 | 12.72 | 12.72 | +0.01 (+0.08%) | 1,656,000 |
| 31 Aug 2023 | CNY | 12.71 | 12.83 | 12.65 | 12.71 | 12.71 | -0.05 (-0.39%) | 2,200,900 |
| 30 Aug 2023 | CNY | 12.73 | 12.91 | 12.67 | 12.76 | 12.76 | +0.04 (+0.31%) | 3,250,800 |
| 29 Aug 2023 | CNY | 12.36 | 12.81 | 12.26 | 12.72 | 12.72 | +0.4 (+3.25%) | 3,871,200 |
| 28 Aug 2023 | CNY | 13 | 13 | 12.29 | 12.32 | 12.32 | +0.12 (+0.98%) | 3,675,200 |
| 25 Aug 2023 | CNY | 12.46 | 12.5 | 12.16 | 12.2 | 12.2 | -0.34 (-2.71%) | 3,812,643 |
| 24 Aug 2023 | CNY | 12.68 | 12.74 | 12.39 | 12.54 | 12.54 | -0.18 (-1.42%) | 3,664,300 |
| 23 Aug 2023 | CNY | 12.9 | 12.96 | 12.72 | 12.72 | 12.72 | -0.26 (-2.00%) | 2,170,667 |
| 22 Aug 2023 | CNY | 12.99 | 13.05 | 12.71 | 12.98 | 12.98 | +0.1 (+0.78%) | 2,883,767 |
| 21 Aug 2023 | CNY | 12.92 | 13.19 | 12.88 | 12.88 | 12.88 | -0.11 (-0.85%) | 2,713,434 |
| 18 Aug 2023 | CNY | 13.22 | 13.24 | 12.99 | 12.99 | 12.99 | -0.2 (-1.52%) | 2,738,400 |
