| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2023 | CNY | 12.48 | 12.56 | 11.95 | 12.31 | 12.31 | -0.25 (-1.99%) | 5,576,236 |
| 18 Oct 2023 | CNY | 12.9 | 12.96 | 12.51 | 12.56 | 12.56 | -0.4 (-3.09%) | 5,597,390 |
| 17 Oct 2023 | CNY | 13.14 | 13.21 | 12.78 | 12.96 | 12.96 | -0.35 (-2.63%) | 7,762,086 |
| 16 Oct 2023 | CNY | 13.25 | 13.68 | 13.24 | 13.31 | 13.31 | +0.13 (+0.99%) | 16,000,789 |
| 13 Oct 2023 | CNY | 13.26 | 13.44 | 13.06 | 13.18 | 13.18 | -0.04 (-0.30%) | 10,099,011 |
| 12 Oct 2023 | CNY | 12.89 | 13.96 | 12.87 | 13.22 | 13.22 | +0.46 (+3.61%) | 14,882,734 |
| 11 Oct 2023 | CNY | 12.64 | 13.1 | 12.4 | 12.76 | 12.76 | +0.03 (+0.24%) | 11,080,020 |
| 10 Oct 2023 | CNY | 13.07 | 13.1 | 12.58 | 12.73 | 12.73 | -0.34 (-2.60%) | 14,736,286 |
| 9 Oct 2023 | CNY | 13.23 | 13.59 | 12.92 | 13.07 | 13.07 | -0.17 (-1.28%) | 21,586,070 |
| 28 Sep 2023 | CNY | 14 | 14.22 | 12.8 | 13.24 | 13.24 | -0.07 (-0.53%) | 31,189,251 |
| 27 Sep 2023 | CNY | 12.06 | 13.31 | 12.06 | 13.31 | 13.31 | +1.21 (+10.00%) | 8,261,280 |
| 26 Sep 2023 | CNY | 12.42 | 12.45 | 12.09 | 12.1 | 12.1 | -0.25 (-2.02%) | 3,085,315 |
| 25 Sep 2023 | CNY | 12.12 | 12.43 | 12.12 | 12.35 | 12.35 | +0.12 (+0.98%) | 3,150,400 |
| 22 Sep 2023 | CNY | 12.17 | 12.26 | 11.98 | 12.23 | 12.23 | +0.07 (+0.58%) | 3,056,400 |
| 21 Sep 2023 | CNY | 12.17 | 12.36 | 12.1 | 12.16 | 12.16 | -0.1 (-0.82%) | 2,787,100 |
| 20 Sep 2023 | CNY | 12.31 | 12.5 | 12.19 | 12.26 | 12.26 | -0.06 (-0.49%) | 3,529,290 |
| 19 Sep 2023 | CNY | 12.3 | 12.65 | 12.23 | 12.32 | 12.32 | -0.05 (-0.40%) | 4,497,840 |
| 18 Sep 2023 | CNY | 12.36 | 12.53 | 12.25 | 12.37 | 12.37 | +0.12 (+0.98%) | 4,459,310 |
| 15 Sep 2023 | CNY | 12.13 | 12.39 | 12.02 | 12.25 | 12.25 | +0.13 (+1.07%) | 3,900,550 |
| 14 Sep 2023 | CNY | 12.09 | 12.29 | 11.99 | 12.12 | 12.12 | +0.03 (+0.25%) | 3,420,343 |
| 13 Sep 2023 | CNY | 12.1 | 12.37 | 11.96 | 12.09 | 12.09 | -0.12 (-0.98%) | 3,824,950 |
| 12 Sep 2023 | CNY | 12.1 | 12.43 | 12.09 | 12.21 | 12.21 | +0.08 (+0.66%) | 4,172,950 |
| 11 Sep 2023 | CNY | 11.75 | 12.14 | 11.73 | 12.13 | 12.13 | +0.37 (+3.15%) | 4,038,850 |
| 8 Sep 2023 | CNY | 11.8 | 11.85 | 11.66 | 11.76 | 11.76 | +0.03 (+0.26%) | 2,776,670 |
| 7 Sep 2023 | CNY | 11.87 | 12.11 | 11.7 | 11.73 | 11.73 | -0.2 (-1.68%) | 3,775,400 |
| 6 Sep 2023 | CNY | 11.98 | 12.11 | 11.91 | 11.93 | 11.93 | -0.09 (-0.75%) | 4,207,600 |
| 5 Sep 2023 | CNY | 11.93 | 12.24 | 11.85 | 12.02 | 12.02 | +0.1 (+0.84%) | 5,422,000 |
| 4 Sep 2023 | CNY | 11.97 | 12.03 | 11.77 | 11.92 | 11.92 | +0.03 (+0.25%) | 4,801,620 |
| 1 Sep 2023 | CNY | 11.8 | 12.01 | 11.72 | 11.89 | 11.89 | +0.06 (+0.51%) | 5,625,770 |
| 31 Aug 2023 | CNY | 11.72 | 12 | 11.47 | 11.83 | 11.83 | +0.11 (+0.94%) | 8,206,570 |
