| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 11.45 | 11.45 | 11.28 | 11.36 | 11.36 | -0.03 (-0.26%) | 2,724,920 |
| 13 Oct 2023 | CNY | 11.53 | 11.6 | 11.37 | 11.39 | 11.39 | -0.18 (-1.56%) | 1,658,310 |
| 12 Oct 2023 | CNY | 11.5 | 11.59 | 11.47 | 11.57 | 11.57 | +0.13 (+1.14%) | 2,075,620 |
| 11 Oct 2023 | CNY | 11.53 | 11.63 | 11.38 | 11.44 | 11.44 | -0.13 (-1.12%) | 2,671,900 |
| 10 Oct 2023 | CNY | 11.53 | 11.68 | 11.51 | 11.57 | 11.57 | 0.0 (0.0%) | 1,666,840 |
| 9 Oct 2023 | CNY | 11.89 | 11.89 | 11.54 | 11.57 | 11.57 | -0.32 (-2.69%) | 3,490,550 |
| 28 Sep 2023 | CNY | 11.91 | 11.94 | 11.84 | 11.89 | 11.89 | -0.01 (-0.08%) | 1,970,200 |
| 27 Sep 2023 | CNY | 11.83 | 11.93 | 11.83 | 11.9 | 11.9 | +0.02 (+0.17%) | 1,901,190 |
| 26 Sep 2023 | CNY | 11.83 | 11.96 | 11.82 | 11.88 | 11.88 | 0.0 (0.0%) | 2,373,200 |
| 25 Sep 2023 | CNY | 11.87 | 11.91 | 11.78 | 11.88 | 11.88 | +0.03 (+0.25%) | 3,034,500 |
| 22 Sep 2023 | CNY | 11.92 | 11.92 | 11.76 | 11.85 | 11.85 | -0.05 (-0.42%) | 2,607,270 |
| 21 Sep 2023 | CNY | 11.88 | 11.93 | 11.82 | 11.9 | 11.9 | +0.02 (+0.17%) | 2,522,820 |
| 20 Sep 2023 | CNY | 11.82 | 11.92 | 11.78 | 11.88 | 11.88 | +0.03 (+0.25%) | 2,167,130 |
| 19 Sep 2023 | CNY | 11.82 | 11.86 | 11.77 | 11.85 | 11.85 | +0.03 (+0.25%) | 1,615,010 |
| 18 Sep 2023 | CNY | 11.69 | 11.83 | 11.59 | 11.82 | 11.82 | +0.12 (+1.03%) | 3,025,260 |
| 15 Sep 2023 | CNY | 11.66 | 11.73 | 11.65 | 11.7 | 11.7 | +0.06 (+0.52%) | 1,994,030 |
| 14 Sep 2023 | CNY | 11.59 | 11.71 | 11.53 | 11.64 | 11.64 | +0.08 (+0.69%) | 2,446,170 |
| 13 Sep 2023 | CNY | 11.7 | 11.8 | 11.52 | 11.56 | 11.56 | -0.19 (-1.62%) | 4,705,540 |
| 12 Sep 2023 | CNY | 11.83 | 11.83 | 11.72 | 11.75 | 11.75 | -0.04 (-0.34%) | 2,895,280 |
| 11 Sep 2023 | CNY | 11.69 | 11.82 | 11.66 | 11.79 | 11.79 | +0.04 (+0.34%) | 2,637,300 |
| 8 Sep 2023 | CNY | 12.03 | 12.05 | 11.68 | 11.75 | 11.75 | -0.28 (-2.33%) | 4,616,900 |
| 7 Sep 2023 | CNY | 11.99 | 12.12 | 11.93 | 12.03 | 12.03 | +0.05 (+0.42%) | 4,319,530 |
| 6 Sep 2023 | CNY | 11.88 | 11.99 | 11.76 | 11.98 | 11.98 | +0.09 (+0.76%) | 3,292,600 |
| 5 Sep 2023 | CNY | 11.9 | 11.97 | 11.82 | 11.89 | 11.89 | -0.08 (-0.67%) | 3,366,760 |
| 4 Sep 2023 | CNY | 11.9 | 11.99 | 11.82 | 11.97 | 11.97 | +0.11 (+0.93%) | 6,871,820 |
| 1 Sep 2023 | CNY | 11.82 | 11.92 | 11.47 | 11.86 | 11.86 | +0.12 (+1.02%) | 10,500,990 |
| 31 Aug 2023 | CNY | 12.13 | 12.68 | 11.61 | 11.74 | 11.74 | -0.11 (-0.93%) | 17,584,170 |
| 30 Aug 2023 | CNY | 11.8 | 11.85 | 11.71 | 11.85 | 11.85 | +0.02 (+0.17%) | 4,202,990 |
| 29 Aug 2023 | CNY | 11.81 | 11.86 | 11.58 | 11.83 | 11.83 | +0.04 (+0.34%) | 5,137,040 |
| 28 Aug 2023 | CNY | 12 | 12.12 | 11.7 | 11.79 | 11.79 | +0.31 (+2.70%) | 4,276,660 |
