| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 11.63 | 11.75 | 11.49 | 11.51 | 11.51 | -0.11 (-0.95%) | 2,268,199 |
| 9 Oct 2023 | CNY | 11.95 | 12.03 | 11.61 | 11.62 | 11.62 | -0.34 (-2.84%) | 3,432,400 |
| 28 Sep 2023 | CNY | 11.69 | 12.01 | 11.69 | 11.96 | 11.96 | +0.28 (+2.40%) | 3,456,800 |
| 27 Sep 2023 | CNY | 11.67 | 11.84 | 11.62 | 11.68 | 11.68 | +0.02 (+0.17%) | 2,420,100 |
| 26 Sep 2023 | CNY | 11.72 | 11.82 | 11.57 | 11.66 | 11.66 | -0.06 (-0.51%) | 2,309,200 |
| 25 Sep 2023 | CNY | 11.95 | 12.09 | 11.65 | 11.72 | 11.72 | -0.26 (-2.17%) | 2,685,445 |
| 22 Sep 2023 | CNY | 11.59 | 11.98 | 11.58 | 11.98 | 11.98 | +0.28 (+2.39%) | 2,609,900 |
| 21 Sep 2023 | CNY | 11.98 | 11.99 | 11.65 | 11.7 | 11.7 | -0.25 (-2.09%) | 2,642,300 |
| 20 Sep 2023 | CNY | 12.02 | 12.11 | 11.86 | 11.95 | 11.95 | -0.06 (-0.50%) | 2,037,545 |
| 19 Sep 2023 | CNY | 12.31 | 12.35 | 11.99 | 12.01 | 12.01 | -0.3 (-2.44%) | 2,773,451 |
| 18 Sep 2023 | CNY | 11.93 | 12.35 | 11.92 | 12.31 | 12.31 | +0.36 (+3.01%) | 4,902,830 |
| 15 Sep 2023 | CNY | 11.91 | 12.14 | 11.76 | 11.95 | 11.95 | +0.06 (+0.50%) | 3,916,000 |
| 14 Sep 2023 | CNY | 12.02 | 12.07 | 11.81 | 11.89 | 11.89 | -0.12 (-1.00%) | 2,811,000 |
| 13 Sep 2023 | CNY | 12.21 | 12.31 | 11.95 | 12.01 | 12.01 | -0.25 (-2.04%) | 2,733,900 |
| 12 Sep 2023 | CNY | 12.38 | 12.41 | 12.16 | 12.26 | 12.26 | -0.12 (-0.97%) | 2,649,151 |
| 11 Sep 2023 | CNY | 12.13 | 12.42 | 12.1 | 12.38 | 12.38 | +0.16 (+1.31%) | 3,701,000 |
| 8 Sep 2023 | CNY | 12.39 | 12.46 | 12.15 | 12.22 | 12.22 | -0.02 (-0.16%) | 3,479,000 |
| 7 Sep 2023 | CNY | 12.21 | 12.34 | 12.21 | 12.24 | 12.24 | -0.01 (-0.08%) | 2,778,230 |
| 6 Sep 2023 | CNY | 12.25 | 12.39 | 12.19 | 12.25 | 12.25 | -0.01 (-0.08%) | 2,307,800 |
| 5 Sep 2023 | CNY | 12.35 | 12.35 | 12.1 | 12.26 | 12.26 | -0.09 (-0.73%) | 2,952,190 |
| 4 Sep 2023 | CNY | 12.26 | 12.35 | 12.11 | 12.35 | 12.35 | +0.19 (+1.56%) | 3,846,830 |
| 1 Sep 2023 | CNY | 11.93 | 12.18 | 11.93 | 12.16 | 12.16 | +0.23 (+1.93%) | 4,011,830 |
| 31 Aug 2023 | CNY | 12.1 | 12.1 | 11.88 | 11.93 | 11.93 | -0.17 (-1.40%) | 2,319,200 |
| 30 Aug 2023 | CNY | 11.96 | 12.16 | 11.9 | 12.1 | 12.1 | +0.14 (+1.17%) | 3,358,110 |
| 29 Aug 2023 | CNY | 11.6 | 11.98 | 11.57 | 11.96 | 11.96 | +0.28 (+2.40%) | 4,301,910 |
| 28 Aug 2023 | CNY | 12.06 | 12.06 | 11.61 | 11.68 | 11.68 | +0.22 (+1.92%) | 4,450,310 |
| 25 Aug 2023 | CNY | 11.65 | 11.83 | 11.38 | 11.46 | 11.46 | -0.25 (-2.13%) | 3,982,300 |
| 24 Aug 2023 | CNY | 12.03 | 12.05 | 11.71 | 11.71 | 11.71 | -0.32 (-2.66%) | 4,450,980 |
| 23 Aug 2023 | CNY | 12.33 | 12.33 | 11.86 | 12.03 | 12.03 | -0.33 (-2.67%) | 4,575,360 |
| 22 Aug 2023 | CNY | 12.44 | 12.59 | 12.09 | 12.36 | 12.36 | -0.18 (-1.44%) | 5,601,459 |
