| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 12.95 | 13.02 | 12.81 | 12.98 | 12.98 | +0.06 (+0.46%) | 1,740,658 |
| 21 Sep 2023 | CNY | 13.08 | 13.12 | 12.89 | 12.92 | 12.92 | -0.15 (-1.15%) | 818,844 |
| 20 Sep 2023 | CNY | 13.09 | 13.16 | 12.97 | 13.07 | 13.07 | -0.02 (-0.15%) | 1,653,416 |
| 19 Sep 2023 | CNY | 13.15 | 13.28 | 13.01 | 13.09 | 13.09 | 0.0 (0.0%) | 1,992,382 |
| 18 Sep 2023 | CNY | 13.05 | 13.13 | 13 | 13.09 | 13.09 | +0.04 (+0.31%) | 1,639,434 |
| 15 Sep 2023 | CNY | 12.97 | 13.11 | 12.88 | 13.05 | 13.05 | +0.09 (+0.69%) | 1,610,324 |
| 14 Sep 2023 | CNY | 12.89 | 13.07 | 12.79 | 12.96 | 12.96 | +0.04 (+0.31%) | 1,135,728 |
| 13 Sep 2023 | CNY | 13.02 | 13.08 | 12.84 | 12.92 | 12.92 | -0.1 (-0.77%) | 1,525,540 |
| 12 Sep 2023 | CNY | 12.96 | 13.06 | 12.91 | 13.02 | 13.02 | +0.12 (+0.93%) | 1,537,117 |
| 11 Sep 2023 | CNY | 12.73 | 13.06 | 12.65 | 12.9 | 12.9 | +0.17 (+1.34%) | 1,453,988 |
| 8 Sep 2023 | CNY | 12.81 | 12.92 | 12.7 | 12.73 | 12.73 | -0.12 (-0.93%) | 999,714 |
| 7 Sep 2023 | CNY | 12.99 | 13.14 | 12.82 | 12.85 | 12.85 | -0.28 (-2.13%) | 1,773,706 |
| 6 Sep 2023 | CNY | 12.9 | 13.22 | 12.79 | 13.13 | 13.13 | +0.21 (+1.63%) | 2,427,762 |
| 5 Sep 2023 | CNY | 12.77 | 12.99 | 12.73 | 12.92 | 12.92 | +0.11 (+0.86%) | 1,795,579 |
| 4 Sep 2023 | CNY | 12.96 | 13.06 | 12.67 | 12.81 | 12.81 | -0.07 (-0.54%) | 1,905,627 |
| 1 Sep 2023 | CNY | 12.86 | 12.95 | 12.74 | 12.88 | 12.88 | +0.02 (+0.16%) | 2,466,948 |
| 31 Aug 2023 | CNY | 12.74 | 12.9 | 12.61 | 12.86 | 12.86 | +0.13 (+1.02%) | 2,252,950 |
| 30 Aug 2023 | CNY | 12.37 | 12.81 | 12.35 | 12.73 | 12.73 | +0.36 (+2.91%) | 3,420,126 |
| 29 Aug 2023 | CNY | 11.83 | 12.37 | 11.83 | 12.37 | 12.37 | +0.41 (+3.43%) | 2,982,715 |
| 28 Aug 2023 | CNY | 12.02 | 12.17 | 11.88 | 11.96 | 11.96 | +0.38 (+3.28%) | 3,223,584 |
| 25 Aug 2023 | CNY | 11.76 | 11.88 | 11.54 | 11.58 | 11.58 | -0.13 (-1.11%) | 1,916,213 |
| 24 Aug 2023 | CNY | 11.84 | 11.84 | 11.48 | 11.71 | 11.71 | +0.06 (+0.52%) | 1,466,999 |
| 23 Aug 2023 | CNY | 11.87 | 11.93 | 11.64 | 11.65 | 11.65 | -0.24 (-2.02%) | 1,799,009 |
| 22 Aug 2023 | CNY | 11.88 | 12.02 | 11.65 | 11.89 | 11.89 | +0.01 (+0.08%) | 2,808,839 |
| 21 Aug 2023 | CNY | 12.13 | 12.13 | 11.83 | 11.88 | 11.88 | -0.29 (-2.38%) | 3,254,841 |
| 18 Aug 2023 | CNY | 13.08 | 13.15 | 12.06 | 12.17 | 12.17 | -0.98 (-7.45%) | 8,282,422 |
| 17 Aug 2023 | CNY | 13.08 | 13.18 | 13 | 13.15 | 13.15 | +0.05 (+0.38%) | 1,602,342 |
| 16 Aug 2023 | CNY | 13.19 | 13.33 | 13.09 | 13.1 | 13.1 | -0.04 (-0.30%) | 1,301,484 |
| 15 Aug 2023 | CNY | 13.21 | 13.28 | 13.06 | 13.14 | 13.14 | -0.07 (-0.53%) | 1,898,056 |
| 14 Aug 2023 | CNY | 13.27 | 13.39 | 13.05 | 13.21 | 13.21 | -0.12 (-0.90%) | 1,673,884 |
