| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 12.36 | 12.36 | 11.98 | 12.08 | 12.08 | -0.28 (-2.27%) | 12,563,589 |
| 13 Oct 2023 | CNY | 11.96 | 12.49 | 11.9 | 12.36 | 12.36 | +0.29 (+2.40%) | 19,564,287 |
| 12 Oct 2023 | CNY | 11.89 | 12.08 | 11.82 | 12.07 | 12.07 | +0.21 (+1.77%) | 7,743,050 |
| 11 Oct 2023 | CNY | 11.9 | 11.95 | 11.77 | 11.86 | 11.86 | 0.0 (0.0%) | 5,681,735 |
| 10 Oct 2023 | CNY | 11.79 | 11.88 | 11.72 | 11.86 | 11.86 | +0.12 (+1.02%) | 5,298,300 |
| 9 Oct 2023 | CNY | 11.72 | 11.77 | 11.63 | 11.74 | 11.74 | +0.02 (+0.17%) | 4,780,735 |
| 28 Sep 2023 | CNY | 11.65 | 11.74 | 11.65 | 11.72 | 11.72 | +0.09 (+0.77%) | 3,737,795 |
| 27 Sep 2023 | CNY | 11.5 | 11.77 | 11.5 | 11.63 | 11.63 | +0.06 (+0.52%) | 4,300,800 |
| 26 Sep 2023 | CNY | 11.61 | 11.69 | 11.56 | 11.57 | 11.57 | -0.11 (-0.94%) | 2,617,097 |
| 25 Sep 2023 | CNY | 11.78 | 11.78 | 11.61 | 11.68 | 11.68 | -0.08 (-0.68%) | 3,624,926 |
| 22 Sep 2023 | CNY | 11.53 | 11.79 | 11.49 | 11.76 | 11.76 | +0.2 (+1.73%) | 4,388,540 |
| 21 Sep 2023 | CNY | 11.5 | 11.67 | 11.48 | 11.56 | 11.56 | -0.01 (-0.09%) | 3,070,572 |
| 20 Sep 2023 | CNY | 11.72 | 11.77 | 11.56 | 11.57 | 11.57 | -0.18 (-1.53%) | 4,553,273 |
| 19 Sep 2023 | CNY | 12.01 | 12.11 | 11.71 | 11.75 | 11.75 | -0.35 (-2.89%) | 8,385,025 |
| 18 Sep 2023 | CNY | 11.84 | 12.15 | 11.81 | 12.1 | 12.1 | +0.16 (+1.34%) | 6,835,000 |
| 15 Sep 2023 | CNY | 11.9 | 12.01 | 11.81 | 11.94 | 11.94 | +0.05 (+0.42%) | 5,811,840 |
| 14 Sep 2023 | CNY | 12.03 | 12.03 | 11.77 | 11.89 | 11.89 | -0.16 (-1.33%) | 6,758,507 |
| 13 Sep 2023 | CNY | 11.99 | 12.2 | 11.96 | 12.05 | 12.05 | +0.05 (+0.42%) | 9,784,814 |
| 12 Sep 2023 | CNY | 11.99 | 12.07 | 11.94 | 12 | 12 | -0.03 (-0.25%) | 4,981,403 |
| 11 Sep 2023 | CNY | 11.85 | 12.23 | 11.75 | 12.03 | 12.03 | +0.2 (+1.69%) | 7,986,853 |
| 8 Sep 2023 | CNY | 11.72 | 11.91 | 11.71 | 11.83 | 11.83 | +0.06 (+0.51%) | 3,930,781 |
| 7 Sep 2023 | CNY | 12 | 12.01 | 11.77 | 11.77 | 11.77 | -0.22 (-1.83%) | 5,286,851 |
| 6 Sep 2023 | CNY | 11.97 | 12.02 | 11.85 | 11.99 | 11.99 | +0.01 (+0.08%) | 4,574,102 |
| 5 Sep 2023 | CNY | 11.99 | 12.05 | 11.89 | 11.98 | 11.98 | -0.07 (-0.58%) | 5,137,400 |
| 4 Sep 2023 | CNY | 11.88 | 12.08 | 11.79 | 12.05 | 12.05 | +0.24 (+2.03%) | 8,598,349 |
| 1 Sep 2023 | CNY | 11.73 | 11.84 | 11.64 | 11.81 | 11.81 | +0.15 (+1.29%) | 4,335,950 |
| 31 Aug 2023 | CNY | 11.8 | 11.82 | 11.63 | 11.66 | 11.66 | -0.12 (-1.02%) | 3,887,010 |
| 30 Aug 2023 | CNY | 11.71 | 11.96 | 11.67 | 11.78 | 11.78 | +0.04 (+0.34%) | 7,747,485 |
| 29 Aug 2023 | CNY | 11.19 | 11.83 | 11.19 | 11.74 | 11.74 | +0.5 (+4.45%) | 10,753,008 |
| 28 Aug 2023 | CNY | 11.88 | 12.01 | 11.23 | 11.24 | 11.24 | +0.03 (+0.27%) | 8,574,200 |
