| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 12.23 | 12.33 | 12.1 | 12.15 | 12.15 | -0.14 (-1.14%) | 26,034,993 |
| 19 Sep 2023 | CNY | 12.31 | 12.4 | 12.23 | 12.29 | 12.29 | -0.01 (-0.08%) | 13,431,885 |
| 18 Sep 2023 | CNY | 12.32 | 12.4 | 12.22 | 12.3 | 12.3 | -0.06 (-0.49%) | 17,514,929 |
| 15 Sep 2023 | CNY | 12.49 | 12.66 | 12.33 | 12.36 | 12.36 | -0.12 (-0.96%) | 25,390,933 |
| 14 Sep 2023 | CNY | 12.46 | 12.69 | 12.46 | 12.48 | 12.48 | -0.02 (-0.16%) | 22,143,467 |
| 13 Sep 2023 | CNY | 12.43 | 12.7 | 12.38 | 12.5 | 12.5 | +0.05 (+0.40%) | 25,496,129 |
| 12 Sep 2023 | CNY | 12.28 | 12.54 | 12.23 | 12.45 | 12.45 | +0.11 (+0.89%) | 24,359,603 |
| 11 Sep 2023 | CNY | 12.18 | 12.39 | 12.16 | 12.34 | 12.34 | +0.18 (+1.48%) | 16,367,036 |
| 8 Sep 2023 | CNY | 12.19 | 12.24 | 12.13 | 12.16 | 12.16 | -0.03 (-0.25%) | 9,661,000 |
| 7 Sep 2023 | CNY | 12.44 | 12.44 | 12.19 | 12.19 | 12.19 | -0.23 (-1.85%) | 17,825,556 |
| 6 Sep 2023 | CNY | 12.52 | 12.54 | 12.33 | 12.42 | 12.42 | 0.0 (0.0%) | 16,646,050 |
| 5 Sep 2023 | CNY | 12.42 | 12.5 | 12.35 | 12.42 | 12.42 | -0.08 (-0.64%) | 15,182,568 |
| 4 Sep 2023 | CNY | 12.13 | 12.54 | 12.11 | 12.5 | 12.5 | +0.42 (+3.48%) | 56,884,655 |
| 1 Sep 2023 | CNY | 12.12 | 12.19 | 11.99 | 12.08 | 12.08 | +0.03 (+0.25%) | 20,407,236 |
| 31 Aug 2023 | CNY | 12.26 | 12.3 | 12.04 | 12.05 | 12.05 | -0.2 (-1.63%) | 17,551,934 |
| 30 Aug 2023 | CNY | 12.19 | 12.38 | 12.19 | 12.25 | 12.25 | -0.03 (-0.24%) | 16,120,991 |
| 29 Aug 2023 | CNY | 12.14 | 12.32 | 12.02 | 12.28 | 12.28 | +0.02 (+0.16%) | 37,205,788 |
| 28 Aug 2023 | CNY | 12.35 | 12.54 | 12 | 12.26 | 12.26 | +0.5 (+4.25%) | 69,210,289 |
| 25 Aug 2023 | CNY | 11.8 | 11.99 | 11.7 | 11.76 | 11.76 | -0.12 (-1.01%) | 22,102,765 |
| 24 Aug 2023 | CNY | 11.64 | 11.91 | 11.6 | 11.88 | 11.88 | +0.3 (+2.59%) | 24,191,286 |
| 23 Aug 2023 | CNY | 11.84 | 11.87 | 11.57 | 11.58 | 11.58 | -0.25 (-2.11%) | 22,084,858 |
| 22 Aug 2023 | CNY | 11.84 | 11.91 | 11.65 | 11.83 | 11.83 | +0.23 (+1.98%) | 22,709,367 |
| 21 Aug 2023 | CNY | 11.76 | 11.87 | 11.6 | 11.6 | 11.6 | -0.17 (-1.44%) | 15,660,461 |
| 18 Aug 2023 | CNY | 11.9 | 11.98 | 11.76 | 11.77 | 11.77 | -0.17 (-1.42%) | 20,888,596 |
| 17 Aug 2023 | CNY | 12.07 | 12.11 | 11.88 | 11.94 | 11.94 | -0.15 (-1.24%) | 28,535,915 |
| 16 Aug 2023 | CNY | 12.19 | 12.28 | 12.05 | 12.09 | 12.09 | -0.17 (-1.39%) | 16,516,229 |
| 15 Aug 2023 | CNY | 12.32 | 12.48 | 12.13 | 12.26 | 12.26 | -0.06 (-0.49%) | 18,654,794 |
| 14 Aug 2023 | CNY | 12.3 | 12.38 | 12.22 | 12.32 | 12.32 | -0.12 (-0.96%) | 20,223,441 |
| 11 Aug 2023 | CNY | 12.75 | 12.76 | 12.42 | 12.44 | 12.44 | -0.28 (-2.20%) | 22,983,353 |
| 10 Aug 2023 | CNY | 12.62 | 12.83 | 12.61 | 12.72 | 12.72 | +0.1 (+0.79%) | 15,234,844 |
