| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 13.55 | 13.59 | 12.93 | 13.14 | 13.14 | -0.56 (-4.09%) | 29,248,650 |
| 13 Oct 2023 | CNY | 13.36 | 13.95 | 13.36 | 13.7 | 13.7 | +0.19 (+1.41%) | 41,567,880 |
| 12 Oct 2023 | CNY | 13.65 | 13.9 | 13.2 | 13.51 | 13.51 | -0.66 (-4.66%) | 51,552,230 |
| 11 Oct 2023 | CNY | 12.99 | 14.17 | 12.68 | 14.17 | 14.17 | +1.29 (+10.02%) | 47,787,480 |
| 10 Oct 2023 | CNY | 12.19 | 13.31 | 12 | 12.88 | 12.88 | +0.78 (+6.45%) | 44,028,260 |
| 9 Oct 2023 | CNY | 12.35 | 12.35 | 11.84 | 12.1 | 12.1 | +0.24 (+2.02%) | 12,300,660 |
| 28 Sep 2023 | CNY | 11.75 | 11.91 | 11.68 | 11.86 | 11.86 | +0.2 (+1.72%) | 5,367,080 |
| 27 Sep 2023 | CNY | 11.55 | 11.93 | 11.48 | 11.66 | 11.66 | +0.09 (+0.78%) | 6,083,630 |
| 26 Sep 2023 | CNY | 11.7 | 11.76 | 11.57 | 11.57 | 11.57 | -0.16 (-1.36%) | 3,780,650 |
| 25 Sep 2023 | CNY | 11.83 | 11.83 | 11.6 | 11.73 | 11.73 | -0.09 (-0.76%) | 4,397,700 |
| 22 Sep 2023 | CNY | 11.47 | 11.82 | 11.43 | 11.82 | 11.82 | +0.32 (+2.78%) | 5,500,680 |
| 21 Sep 2023 | CNY | 11.6 | 11.69 | 11.46 | 11.5 | 11.5 | -0.12 (-1.03%) | 4,473,370 |
| 20 Sep 2023 | CNY | 11.69 | 11.85 | 11.61 | 11.62 | 11.62 | -0.13 (-1.11%) | 4,540,430 |
| 19 Sep 2023 | CNY | 12.03 | 12.04 | 11.71 | 11.75 | 11.75 | -0.25 (-2.08%) | 4,328,020 |
| 18 Sep 2023 | CNY | 11.82 | 12.3 | 11.76 | 12 | 12 | +0.09 (+0.76%) | 5,488,310 |
| 15 Sep 2023 | CNY | 11.92 | 12.22 | 11.79 | 11.91 | 11.91 | -0.04 (-0.33%) | 5,290,360 |
| 14 Sep 2023 | CNY | 12.12 | 12.25 | 11.84 | 11.95 | 11.95 | -0.21 (-1.73%) | 4,634,590 |
| 13 Sep 2023 | CNY | 12.35 | 12.4 | 12.02 | 12.16 | 12.16 | -0.18 (-1.46%) | 4,861,930 |
| 12 Sep 2023 | CNY | 12.38 | 12.4 | 12.25 | 12.34 | 12.34 | +0.03 (+0.24%) | 3,968,700 |
| 11 Sep 2023 | CNY | 12.28 | 12.4 | 12.14 | 12.31 | 12.31 | +0.02 (+0.16%) | 4,652,600 |
| 8 Sep 2023 | CNY | 12.16 | 12.35 | 12.16 | 12.29 | 12.29 | +0.08 (+0.66%) | 3,047,250 |
| 7 Sep 2023 | CNY | 12.5 | 12.52 | 12.2 | 12.21 | 12.21 | -0.29 (-2.32%) | 5,716,840 |
| 6 Sep 2023 | CNY | 12.28 | 12.52 | 12.22 | 12.5 | 12.5 | +0.15 (+1.21%) | 4,175,630 |
| 5 Sep 2023 | CNY | 12.35 | 12.53 | 12.28 | 12.35 | 12.35 | 0.0 (0.0%) | 5,035,300 |
| 4 Sep 2023 | CNY | 12.33 | 12.38 | 12.14 | 12.35 | 12.35 | +0.15 (+1.23%) | 5,135,100 |
| 1 Sep 2023 | CNY | 12.4 | 12.42 | 12.13 | 12.2 | 12.2 | -0.13 (-1.05%) | 3,856,490 |
| 31 Aug 2023 | CNY | 12.39 | 12.4 | 12.22 | 12.33 | 12.33 | 0.0 (0.0%) | 6,033,400 |
| 30 Aug 2023 | CNY | 12.06 | 12.41 | 12.06 | 12.33 | 12.33 | +0.27 (+2.24%) | 7,627,900 |
| 29 Aug 2023 | CNY | 11.48 | 12.2 | 11.33 | 12.06 | 12.06 | +0.71 (+6.26%) | 10,091,450 |
| 28 Aug 2023 | CNY | 11.86 | 11.96 | 11.32 | 11.35 | 11.35 | +0.1 (+0.89%) | 7,738,430 |
