| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2023 | CNY | 13.13 | 13.15 | 12.6 | 12.85 | 12.85 | -0.2 (-1.53%) | 30,830,752 |
| 10 Oct 2023 | CNY | 13.48 | 13.57 | 13.03 | 13.05 | 13.05 | -0.43 (-3.19%) | 23,753,505 |
| 9 Oct 2023 | CNY | 13.46 | 13.64 | 13.31 | 13.48 | 13.48 | -0.04 (-0.30%) | 20,018,600 |
| 28 Sep 2023 | CNY | 13.95 | 14 | 13.36 | 13.52 | 13.52 | -0.37 (-2.66%) | 30,367,537 |
| 27 Sep 2023 | CNY | 14.08 | 14.27 | 13.87 | 13.89 | 13.89 | -0.18 (-1.28%) | 26,129,825 |
| 26 Sep 2023 | CNY | 14.34 | 14.39 | 14.04 | 14.07 | 14.07 | -0.11 (-0.78%) | 23,527,250 |
| 25 Sep 2023 | CNY | 13.9 | 14.45 | 13.87 | 14.18 | 14.18 | +0.16 (+1.14%) | 39,563,521 |
| 22 Sep 2023 | CNY | 13.8 | 14.05 | 13.71 | 14.02 | 14.02 | +0.44 (+3.24%) | 46,768,815 |
| 21 Sep 2023 | CNY | 12.98 | 13.67 | 12.98 | 13.58 | 13.58 | +0.76 (+5.93%) | 42,170,609 |
| 20 Sep 2023 | CNY | 12.7 | 12.94 | 12.59 | 12.82 | 12.82 | +0.07 (+0.55%) | 17,913,355 |
| 19 Sep 2023 | CNY | 12.85 | 13.02 | 12.65 | 12.75 | 12.75 | +0.12 (+0.95%) | 25,368,933 |
| 18 Sep 2023 | CNY | 12.52 | 12.69 | 12.35 | 12.63 | 12.63 | +0.13 (+1.04%) | 17,476,122 |
| 15 Sep 2023 | CNY | 12.6 | 12.72 | 12.49 | 12.5 | 12.5 | 0.0 (0.0%) | 14,811,399 |
| 14 Sep 2023 | CNY | 12.38 | 12.68 | 12.37 | 12.5 | 12.5 | +0.05 (+0.40%) | 14,004,039 |
| 13 Sep 2023 | CNY | 12.55 | 12.62 | 12.37 | 12.45 | 12.45 | -0.1 (-0.80%) | 11,974,486 |
| 12 Sep 2023 | CNY | 12.7 | 12.75 | 12.52 | 12.55 | 12.55 | -0.21 (-1.65%) | 11,908,701 |
| 11 Sep 2023 | CNY | 12.6 | 12.91 | 12.53 | 12.76 | 12.76 | +0.23 (+1.84%) | 20,085,229 |
| 8 Sep 2023 | CNY | 12.45 | 12.59 | 12.31 | 12.53 | 12.53 | +0.02 (+0.16%) | 12,008,699 |
| 7 Sep 2023 | CNY | 12.42 | 12.68 | 12.3 | 12.51 | 12.51 | -0.09 (-0.71%) | 22,929,374 |
| 6 Sep 2023 | CNY | 13.2 | 13.2 | 12.21 | 12.6 | 12.6 | -0.96 (-7.08%) | 59,372,987 |
| 5 Sep 2023 | CNY | 13.9 | 14.01 | 13.51 | 13.56 | 13.56 | -0.41 (-2.93%) | 15,142,361 |
| 4 Sep 2023 | CNY | 13.63 | 14.05 | 13.51 | 13.97 | 13.97 | +0.3 (+2.19%) | 25,460,011 |
| 1 Sep 2023 | CNY | 13.3 | 13.79 | 13.03 | 13.67 | 13.67 | +0.42 (+3.17%) | 26,673,122 |
| 31 Aug 2023 | CNY | 13.84 | 13.9 | 13.1 | 13.25 | 13.25 | -0.33 (-2.43%) | 21,120,862 |
| 30 Aug 2023 | CNY | 13.61 | 13.9 | 13.38 | 13.58 | 13.58 | -0.06 (-0.44%) | 22,697,052 |
| 29 Aug 2023 | CNY | 13.38 | 13.66 | 12.9 | 13.64 | 13.64 | +0.28 (+2.10%) | 25,947,194 |
| 28 Aug 2023 | CNY | 13.62 | 13.7 | 13.22 | 13.36 | 13.36 | +0.4 (+3.09%) | 17,918,606 |
| 25 Aug 2023 | CNY | 13.09 | 13.19 | 12.77 | 12.96 | 12.96 | -0.11 (-0.84%) | 10,947,416 |
| 24 Aug 2023 | CNY | 13.21 | 13.33 | 13 | 13.07 | 13.07 | -0.09 (-0.68%) | 14,492,652 |
| 23 Aug 2023 | CNY | 13.51 | 13.54 | 13.16 | 13.16 | 13.16 | -0.41 (-3.02%) | 12,157,187 |
