| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 11.65 | 11.67 | 11.22 | 11.35 | 11.35 | -0.31 (-2.66%) | 5,395,750 |
| 13 Oct 2023 | CNY | 11.95 | 11.98 | 11.63 | 11.66 | 11.66 | -0.37 (-3.08%) | 5,375,190 |
| 12 Oct 2023 | CNY | 11.68 | 12.05 | 11.65 | 12.03 | 12.03 | +0.38 (+3.26%) | 6,365,860 |
| 11 Oct 2023 | CNY | 11.65 | 11.82 | 11.62 | 11.65 | 11.65 | 0.0 (0.0%) | 2,416,480 |
| 10 Oct 2023 | CNY | 11.63 | 11.93 | 11.63 | 11.65 | 11.65 | +0.07 (+0.60%) | 3,293,500 |
| 9 Oct 2023 | CNY | 11.79 | 11.87 | 11.52 | 11.58 | 11.58 | -0.24 (-2.03%) | 3,839,500 |
| 28 Sep 2023 | CNY | 11.76 | 11.97 | 11.72 | 11.82 | 11.82 | +0.13 (+1.11%) | 2,526,700 |
| 27 Sep 2023 | CNY | 11.66 | 11.93 | 11.6 | 11.69 | 11.69 | +0.04 (+0.34%) | 3,515,000 |
| 26 Sep 2023 | CNY | 11.95 | 11.95 | 11.64 | 11.65 | 11.65 | -0.22 (-1.85%) | 2,601,540 |
| 25 Sep 2023 | CNY | 12 | 12.04 | 11.85 | 11.87 | 11.87 | -0.11 (-0.92%) | 1,839,000 |
| 22 Sep 2023 | CNY | 11.73 | 11.99 | 11.67 | 11.98 | 11.98 | +0.21 (+1.78%) | 2,449,100 |
| 21 Sep 2023 | CNY | 11.88 | 11.95 | 11.7 | 11.77 | 11.77 | -0.11 (-0.93%) | 2,042,800 |
| 20 Sep 2023 | CNY | 11.99 | 12.08 | 11.87 | 11.88 | 11.88 | -0.15 (-1.25%) | 1,870,140 |
| 19 Sep 2023 | CNY | 12.14 | 12.19 | 11.97 | 12.03 | 12.03 | -0.11 (-0.91%) | 1,962,400 |
| 18 Sep 2023 | CNY | 11.85 | 12.22 | 11.77 | 12.14 | 12.14 | +0.23 (+1.93%) | 2,670,000 |
| 15 Sep 2023 | CNY | 11.92 | 12.06 | 11.83 | 11.91 | 11.91 | -0.01 (-0.08%) | 2,215,610 |
| 14 Sep 2023 | CNY | 12.2 | 12.2 | 11.88 | 11.92 | 11.92 | -0.26 (-2.13%) | 2,780,000 |
| 13 Sep 2023 | CNY | 12.3 | 12.38 | 12.13 | 12.18 | 12.18 | -0.16 (-1.30%) | 2,213,900 |
| 12 Sep 2023 | CNY | 12.31 | 12.47 | 12.2 | 12.34 | 12.34 | +0.1 (+0.82%) | 2,782,800 |
| 11 Sep 2023 | CNY | 12.1 | 12.3 | 11.96 | 12.24 | 12.24 | +0.16 (+1.32%) | 2,747,420 |
| 8 Sep 2023 | CNY | 12.11 | 12.19 | 12.06 | 12.08 | 12.08 | -0.03 (-0.25%) | 1,797,140 |
| 7 Sep 2023 | CNY | 12.3 | 12.38 | 12.11 | 12.11 | 12.11 | -0.24 (-1.94%) | 2,627,800 |
| 6 Sep 2023 | CNY | 12.29 | 12.39 | 12.19 | 12.35 | 12.35 | +0.07 (+0.57%) | 2,473,400 |
| 5 Sep 2023 | CNY | 12.26 | 12.39 | 12.19 | 12.28 | 12.28 | +0.02 (+0.16%) | 2,882,460 |
| 4 Sep 2023 | CNY | 12.1 | 12.26 | 11.98 | 12.26 | 12.26 | +0.24 (+2.00%) | 3,547,700 |
| 1 Sep 2023 | CNY | 11.96 | 12.06 | 11.85 | 12.02 | 12.02 | +0.05 (+0.42%) | 2,372,410 |
| 31 Aug 2023 | CNY | 11.95 | 11.99 | 11.78 | 11.97 | 11.97 | +0.01 (+0.08%) | 3,286,800 |
| 30 Aug 2023 | CNY | 11.92 | 12.11 | 11.9 | 11.96 | 11.96 | +0.03 (+0.25%) | 2,760,410 |
| 29 Aug 2023 | CNY | 11.63 | 11.96 | 11.63 | 11.93 | 11.93 | +0.25 (+2.14%) | 3,093,200 |
| 28 Aug 2023 | CNY | 12.1 | 12.17 | 11.6 | 11.68 | 11.68 | +0.07 (+0.60%) | 4,852,070 |
