| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 12.31 | 12.45 | 12.15 | 12.23 | 12.23 | -0.09 (-0.73%) | 3,847,340 |
| 13 Oct 2023 | CNY | 12.2 | 12.45 | 12.15 | 12.32 | 12.32 | +0.07 (+0.57%) | 4,734,300 |
| 12 Oct 2023 | CNY | 12.26 | 12.38 | 12.1 | 12.25 | 12.25 | +0.08 (+0.66%) | 4,009,010 |
| 11 Oct 2023 | CNY | 12.08 | 12.4 | 12.05 | 12.17 | 12.17 | +0.06 (+0.50%) | 3,848,410 |
| 10 Oct 2023 | CNY | 12.49 | 12.5 | 12.06 | 12.11 | 12.11 | -0.39 (-3.12%) | 4,248,220 |
| 9 Oct 2023 | CNY | 12.69 | 12.79 | 12.4 | 12.5 | 12.5 | -0.29 (-2.27%) | 5,514,540 |
| 28 Sep 2023 | CNY | 12.55 | 13.07 | 12.42 | 12.79 | 12.79 | +0.24 (+1.91%) | 9,446,140 |
| 27 Sep 2023 | CNY | 12.06 | 12.7 | 12.06 | 12.55 | 12.55 | +0.37 (+3.04%) | 9,319,190 |
| 26 Sep 2023 | CNY | 12.03 | 12.34 | 11.98 | 12.18 | 12.18 | +0.09 (+0.74%) | 5,410,530 |
| 25 Sep 2023 | CNY | 11.8 | 12.15 | 11.8 | 12.09 | 12.09 | +0.21 (+1.77%) | 4,362,880 |
| 22 Sep 2023 | CNY | 11.66 | 11.92 | 11.57 | 11.88 | 11.88 | +0.17 (+1.45%) | 3,040,230 |
| 21 Sep 2023 | CNY | 11.85 | 11.88 | 11.7 | 11.71 | 11.71 | -0.17 (-1.43%) | 2,034,180 |
| 20 Sep 2023 | CNY | 12 | 12.03 | 11.75 | 11.88 | 11.88 | +0.02 (+0.17%) | 3,469,730 |
| 19 Sep 2023 | CNY | 11.96 | 12.06 | 11.81 | 11.86 | 11.86 | -0.1 (-0.84%) | 3,308,500 |
| 18 Sep 2023 | CNY | 11.79 | 11.99 | 11.72 | 11.96 | 11.96 | +0.22 (+1.87%) | 3,995,200 |
| 15 Sep 2023 | CNY | 11.67 | 11.84 | 11.61 | 11.74 | 11.74 | +0.06 (+0.51%) | 3,465,190 |
| 14 Sep 2023 | CNY | 11.65 | 11.73 | 11.56 | 11.68 | 11.68 | +0.03 (+0.26%) | 2,742,790 |
| 13 Sep 2023 | CNY | 11.79 | 11.88 | 11.53 | 11.65 | 11.65 | -0.18 (-1.52%) | 2,754,060 |
| 12 Sep 2023 | CNY | 11.75 | 11.89 | 11.74 | 11.83 | 11.83 | +0.08 (+0.68%) | 2,767,140 |
| 11 Sep 2023 | CNY | 11.48 | 11.78 | 11.42 | 11.75 | 11.75 | +0.29 (+2.53%) | 3,164,880 |
| 8 Sep 2023 | CNY | 11.38 | 11.52 | 11.36 | 11.46 | 11.46 | +0.06 (+0.53%) | 1,393,320 |
| 7 Sep 2023 | CNY | 11.68 | 11.75 | 11.39 | 11.4 | 11.4 | -0.33 (-2.81%) | 2,770,240 |
| 6 Sep 2023 | CNY | 11.66 | 11.75 | 11.58 | 11.73 | 11.73 | +0.02 (+0.17%) | 1,218,990 |
| 5 Sep 2023 | CNY | 11.69 | 11.78 | 11.66 | 11.71 | 11.71 | -0.02 (-0.17%) | 1,680,920 |
| 4 Sep 2023 | CNY | 11.72 | 11.82 | 11.67 | 11.73 | 11.73 | +0.01 (+0.09%) | 2,478,380 |
| 1 Sep 2023 | CNY | 11.85 | 11.88 | 11.67 | 11.72 | 11.72 | -0.15 (-1.26%) | 1,783,180 |
| 31 Aug 2023 | CNY | 11.71 | 11.89 | 11.62 | 11.87 | 11.87 | +0.16 (+1.37%) | 2,942,710 |
| 30 Aug 2023 | CNY | 11.47 | 11.73 | 11.47 | 11.71 | 11.71 | +0.16 (+1.39%) | 3,091,970 |
| 29 Aug 2023 | CNY | 11.35 | 11.56 | 11.32 | 11.55 | 11.55 | +0.14 (+1.23%) | 2,712,920 |
| 28 Aug 2023 | CNY | 11.65 | 11.73 | 11.36 | 11.41 | 11.41 | +0.2 (+1.78%) | 3,099,600 |
