| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 13.21 | 13.66 | 12.6 | 12.68 | 12.68 | +0.02 (+0.16%) | 32,133,020 |
| 13 Oct 2023 | CNY | 12.15 | 12.76 | 12.14 | 12.66 | 12.66 | +0.36 (+2.93%) | 21,764,700 |
| 12 Oct 2023 | CNY | 12.3 | 12.4 | 12.12 | 12.3 | 12.3 | -0.13 (-1.05%) | 12,592,490 |
| 11 Oct 2023 | CNY | 11.97 | 12.56 | 11.96 | 12.43 | 12.43 | +0.31 (+2.56%) | 19,839,800 |
| 10 Oct 2023 | CNY | 11.76 | 12.24 | 11.75 | 12.12 | 12.12 | +0.37 (+3.15%) | 14,736,680 |
| 9 Oct 2023 | CNY | 12 | 12 | 11.71 | 11.75 | 11.75 | -0.05 (-0.42%) | 9,236,680 |
| 28 Sep 2023 | CNY | 11.3 | 11.86 | 11.26 | 11.8 | 11.8 | +0.6 (+5.36%) | 14,129,860 |
| 27 Sep 2023 | CNY | 11.19 | 11.45 | 11.18 | 11.2 | 11.2 | -0.07 (-0.62%) | 10,592,240 |
| 26 Sep 2023 | CNY | 11.68 | 11.69 | 11.27 | 11.27 | 11.27 | -0.72 (-6.01%) | 18,041,490 |
| 25 Sep 2023 | CNY | 11.65 | 12.28 | 11.52 | 11.99 | 11.99 | +0.28 (+2.39%) | 21,178,300 |
| 22 Sep 2023 | CNY | 11.43 | 11.77 | 11.36 | 11.71 | 11.71 | +0.3 (+2.63%) | 14,347,300 |
| 21 Sep 2023 | CNY | 11.5 | 11.68 | 11.32 | 11.41 | 11.41 | +0.16 (+1.42%) | 10,632,500 |
| 20 Sep 2023 | CNY | 11.38 | 11.47 | 11.22 | 11.25 | 11.25 | -0.13 (-1.14%) | 6,980,940 |
| 19 Sep 2023 | CNY | 11.57 | 11.71 | 11.32 | 11.38 | 11.38 | -0.21 (-1.81%) | 11,044,390 |
| 18 Sep 2023 | CNY | 11.8 | 11.92 | 11.56 | 11.59 | 11.59 | -0.35 (-2.93%) | 14,209,900 |
| 15 Sep 2023 | CNY | 11.74 | 12.2 | 11.5 | 11.94 | 11.94 | +0.26 (+2.23%) | 22,358,010 |
| 14 Sep 2023 | CNY | 11.81 | 11.88 | 11.57 | 11.68 | 11.68 | -0.05 (-0.43%) | 11,499,040 |
| 13 Sep 2023 | CNY | 11.87 | 12 | 11.51 | 11.73 | 11.73 | -0.27 (-2.25%) | 14,078,360 |
| 12 Sep 2023 | CNY | 12.03 | 12.14 | 11.79 | 12 | 12 | -0.17 (-1.40%) | 18,681,960 |
| 11 Sep 2023 | CNY | 12.4 | 12.48 | 12.1 | 12.17 | 12.17 | -0.1 (-0.81%) | 24,601,250 |
| 8 Sep 2023 | CNY | 12.35 | 12.8 | 12.22 | 12.27 | 12.27 | -0.26 (-2.08%) | 35,280,610 |
| 7 Sep 2023 | CNY | 13.1 | 13.52 | 12.53 | 12.53 | 12.53 | -1.06 (-7.80%) | 46,830,680 |
| 6 Sep 2023 | CNY | 12.61 | 13.97 | 12.39 | 13.59 | 13.59 | +0.86 (+6.76%) | 63,818,940 |
| 5 Sep 2023 | CNY | 12.16 | 14 | 11.96 | 12.73 | 12.73 | +0.38 (+3.08%) | 63,584,880 |
| 4 Sep 2023 | CNY | 11.43 | 12.35 | 11.28 | 12.35 | 12.35 | +0.94 (+8.24%) | 41,314,860 |
| 1 Sep 2023 | CNY | 10.78 | 11.86 | 10.54 | 11.41 | 11.41 | +0.62 (+5.75%) | 29,194,850 |
| 31 Aug 2023 | CNY | 10.8 | 10.88 | 10.62 | 10.79 | 10.79 | 0.0 (0.0%) | 7,669,000 |
| 30 Aug 2023 | CNY | 10.69 | 11 | 10.61 | 10.79 | 10.79 | +0.29 (+2.76%) | 10,647,860 |
| 29 Aug 2023 | CNY | 10.01 | 10.55 | 9.98 | 10.5 | 10.5 | +0.49 (+4.90%) | 8,398,340 |
| 28 Aug 2023 | CNY | 10.71 | 10.71 | 9.96 | 10.01 | 10.01 | +0.07 (+0.70%) | 5,670,600 |
