| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 13.9 | 14.28 | 13.76 | 13.95 | 13.95 | -0.04 (-0.29%) | 69,723,850 |
| 9 Oct 2023 | CNY | 12.47 | 14.78 | 12.47 | 13.99 | 13.99 | +1.66 (+13.46%) | 106,023,898 |
| 28 Sep 2023 | CNY | 12.11 | 12.45 | 12.06 | 12.33 | 12.33 | +0.35 (+2.92%) | 24,551,602 |
| 27 Sep 2023 | CNY | 11.9 | 12.08 | 11.77 | 11.98 | 11.98 | -0.03 (-0.25%) | 18,734,243 |
| 26 Sep 2023 | CNY | 12.44 | 12.44 | 12 | 12.01 | 12.01 | -0.6 (-4.76%) | 29,802,707 |
| 25 Sep 2023 | CNY | 12.31 | 12.77 | 12.22 | 12.61 | 12.61 | +0.3 (+2.44%) | 39,035,530 |
| 22 Sep 2023 | CNY | 11.86 | 12.33 | 11.82 | 12.31 | 12.31 | +0.35 (+2.93%) | 28,709,385 |
| 21 Sep 2023 | CNY | 11.7 | 12.12 | 11.62 | 11.96 | 11.96 | +0.18 (+1.53%) | 24,127,957 |
| 20 Sep 2023 | CNY | 11.78 | 12.01 | 11.76 | 11.78 | 11.78 | +0.01 (+0.08%) | 18,564,591 |
| 19 Sep 2023 | CNY | 12.02 | 12.14 | 11.74 | 11.77 | 11.77 | -0.43 (-3.52%) | 27,800,989 |
| 18 Sep 2023 | CNY | 12.08 | 12.32 | 11.93 | 12.2 | 12.2 | -0.05 (-0.41%) | 26,027,251 |
| 15 Sep 2023 | CNY | 12.41 | 12.52 | 12.11 | 12.25 | 12.25 | -0.32 (-2.55%) | 30,198,617 |
| 14 Sep 2023 | CNY | 12.49 | 12.7 | 12.33 | 12.57 | 12.57 | +0.19 (+1.53%) | 41,305,830 |
| 13 Sep 2023 | CNY | 12.6 | 12.68 | 12.19 | 12.38 | 12.38 | -0.37 (-2.90%) | 43,091,613 |
| 12 Sep 2023 | CNY | 13.03 | 13.25 | 12.7 | 12.75 | 12.75 | -0.36 (-2.75%) | 54,349,870 |
| 11 Sep 2023 | CNY | 13.72 | 13.72 | 13 | 13.11 | 13.11 | -1.01 (-7.15%) | 89,465,671 |
| 8 Sep 2023 | CNY | 13.01 | 14.19 | 12.8 | 14.12 | 14.12 | +0.87 (+6.57%) | 113,755,325 |
| 7 Sep 2023 | CNY | 13.08 | 14.2 | 12.95 | 13.25 | 13.25 | +0.1 (+0.76%) | 105,806,175 |
| 6 Sep 2023 | CNY | 12.55 | 13.38 | 12.21 | 13.15 | 13.15 | +0.61 (+4.86%) | 77,402,758 |
| 5 Sep 2023 | CNY | 12.61 | 13.05 | 12.53 | 12.54 | 12.54 | -0.2 (-1.57%) | 57,146,619 |
| 4 Sep 2023 | CNY | 12.37 | 12.78 | 12.12 | 12.74 | 12.74 | +0.47 (+3.83%) | 51,422,350 |
| 1 Sep 2023 | CNY | 12.39 | 12.48 | 12.05 | 12.27 | 12.27 | -0.23 (-1.84%) | 32,907,047 |
| 31 Aug 2023 | CNY | 12.41 | 12.62 | 12.13 | 12.5 | 12.5 | +0.09 (+0.73%) | 46,204,676 |
| 30 Aug 2023 | CNY | 11.76 | 12.86 | 11.76 | 12.41 | 12.41 | +0.99 (+8.67%) | 80,614,895 |
| 29 Aug 2023 | CNY | 10.54 | 11.53 | 10.51 | 11.42 | 11.42 | +0.88 (+8.35%) | 33,772,062 |
| 28 Aug 2023 | CNY | 11.32 | 11.35 | 10.48 | 10.54 | 10.54 | -0.01 (-0.09%) | 23,112,048 |
| 25 Aug 2023 | CNY | 11.46 | 11.46 | 10.45 | 10.55 | 10.55 | -1.05 (-9.05%) | 35,942,886 |
| 24 Aug 2023 | CNY | 11.67 | 11.87 | 11.54 | 11.6 | 11.6 | 0.0 (0.0%) | 25,644,907 |
| 23 Aug 2023 | CNY | 11.39 | 11.96 | 11.28 | 11.6 | 11.6 | +0.11 (+0.96%) | 33,134,415 |
| 22 Aug 2023 | CNY | 11.2 | 11.49 | 11.13 | 11.49 | 11.49 | +0.45 (+4.08%) | 20,371,196 |
