| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 12.91 | 13.06 | 12.88 | 13 | 13 | +0.03 (+0.23%) | 2,677,600 |
| 13 Oct 2023 | CNY | 13.14 | 13.18 | 12.89 | 12.97 | 12.97 | -0.13 (-0.99%) | 3,368,400 |
| 12 Oct 2023 | CNY | 12.84 | 13.19 | 12.84 | 13.1 | 13.1 | +0.15 (+1.16%) | 5,318,290 |
| 11 Oct 2023 | CNY | 12.67 | 13.29 | 12.66 | 12.95 | 12.95 | +0.45 (+3.60%) | 11,696,560 |
| 10 Oct 2023 | CNY | 12.69 | 12.75 | 12.42 | 12.5 | 12.5 | -0.18 (-1.42%) | 2,978,100 |
| 9 Oct 2023 | CNY | 12.93 | 12.93 | 12.66 | 12.68 | 12.68 | -0.24 (-1.86%) | 2,308,500 |
| 28 Sep 2023 | CNY | 12.73 | 12.95 | 12.73 | 12.92 | 12.92 | +0.19 (+1.49%) | 2,076,800 |
| 27 Sep 2023 | CNY | 12.61 | 12.82 | 12.59 | 12.73 | 12.73 | +0.12 (+0.95%) | 2,251,300 |
| 26 Sep 2023 | CNY | 12.74 | 12.76 | 12.61 | 12.61 | 12.61 | -0.07 (-0.55%) | 1,560,800 |
| 25 Sep 2023 | CNY | 12.75 | 12.88 | 12.68 | 12.68 | 12.68 | -0.17 (-1.32%) | 1,970,600 |
| 22 Sep 2023 | CNY | 12.55 | 12.86 | 12.52 | 12.85 | 12.85 | +0.27 (+2.15%) | 2,959,910 |
| 21 Sep 2023 | CNY | 12.82 | 12.9 | 12.58 | 12.58 | 12.58 | -0.24 (-1.87%) | 2,527,280 |
| 20 Sep 2023 | CNY | 12.87 | 12.99 | 12.8 | 12.82 | 12.82 | -0.14 (-1.08%) | 2,028,100 |
| 19 Sep 2023 | CNY | 12.95 | 13.06 | 12.9 | 12.96 | 12.96 | 0.0 (0.0%) | 2,291,100 |
| 18 Sep 2023 | CNY | 12.85 | 12.99 | 12.73 | 12.96 | 12.96 | +0.07 (+0.54%) | 2,444,400 |
| 15 Sep 2023 | CNY | 12.94 | 12.97 | 12.82 | 12.89 | 12.89 | 0.0 (0.0%) | 3,164,400 |
| 14 Sep 2023 | CNY | 13.23 | 13.24 | 12.89 | 12.89 | 12.89 | -0.33 (-2.50%) | 4,152,770 |
| 13 Sep 2023 | CNY | 13.14 | 13.23 | 13.07 | 13.22 | 13.22 | +0.05 (+0.38%) | 3,493,500 |
| 12 Sep 2023 | CNY | 13.18 | 13.23 | 13.13 | 13.17 | 13.17 | -0.03 (-0.23%) | 2,358,790 |
| 11 Sep 2023 | CNY | 13.1 | 13.21 | 12.91 | 13.2 | 13.2 | +0.1 (+0.76%) | 3,296,960 |
| 8 Sep 2023 | CNY | 13.15 | 13.25 | 13.06 | 13.1 | 13.1 | +0.01 (+0.08%) | 2,816,800 |
| 7 Sep 2023 | CNY | 13.26 | 13.27 | 13.06 | 13.09 | 13.09 | -0.21 (-1.58%) | 3,966,390 |
| 6 Sep 2023 | CNY | 13.45 | 13.45 | 13.18 | 13.3 | 13.3 | -0.12 (-0.89%) | 4,674,190 |
| 5 Sep 2023 | CNY | 13.62 | 13.63 | 13.38 | 13.42 | 13.42 | -0.16 (-1.18%) | 3,513,270 |
| 4 Sep 2023 | CNY | 13.45 | 13.6 | 13.4 | 13.58 | 13.58 | +0.11 (+0.82%) | 3,925,900 |
| 1 Sep 2023 | CNY | 13.56 | 13.62 | 13.46 | 13.47 | 13.47 | -0.12 (-0.88%) | 3,807,600 |
| 31 Aug 2023 | CNY | 13.53 | 13.69 | 13.53 | 13.59 | 13.59 | -0.06 (-0.44%) | 2,951,300 |
| 30 Aug 2023 | CNY | 13.94 | 13.94 | 13.54 | 13.65 | 13.65 | -0.31 (-2.22%) | 7,860,700 |
| 29 Aug 2023 | CNY | 13.64 | 14 | 13.63 | 13.96 | 13.96 | +0.18 (+1.31%) | 6,565,140 |
| 28 Aug 2023 | CNY | 14.08 | 14.08 | 13.6 | 13.78 | 13.78 | +0.27 (+2.00%) | 9,266,220 |
