| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 11.9 | 12.5 | 11.83 | 12.5 | 12.5 | +0.6 (+5.04%) | 1,697,500 |
| 26 Sep 2023 | CNY | 11.94 | 11.98 | 11.81 | 11.9 | 11.9 | -0.01 (-0.08%) | 547,700 |
| 25 Sep 2023 | CNY | 12.21 | 12.21 | 11.8 | 11.91 | 11.91 | -0.3 (-2.46%) | 826,100 |
| 22 Sep 2023 | CNY | 12.46 | 12.46 | 12.11 | 12.21 | 12.21 | -0.08 (-0.65%) | 1,219,400 |
| 21 Sep 2023 | CNY | 12.26 | 12.47 | 12.2 | 12.29 | 12.29 | +0.01 (+0.08%) | 1,076,500 |
| 20 Sep 2023 | CNY | 12.35 | 12.42 | 12.15 | 12.28 | 12.28 | -0.08 (-0.65%) | 844,600 |
| 19 Sep 2023 | CNY | 12.46 | 12.63 | 12.3 | 12.36 | 12.36 | -0.15 (-1.20%) | 743,900 |
| 18 Sep 2023 | CNY | 12.58 | 12.9 | 12.46 | 12.51 | 12.51 | -0.06 (-0.48%) | 1,296,600 |
| 15 Sep 2023 | CNY | 12.38 | 12.8 | 12.35 | 12.57 | 12.57 | +0.2 (+1.62%) | 1,198,800 |
| 14 Sep 2023 | CNY | 12.5 | 12.58 | 12.34 | 12.37 | 12.37 | -0.13 (-1.04%) | 743,600 |
| 13 Sep 2023 | CNY | 12.67 | 12.84 | 12.38 | 12.5 | 12.5 | -0.18 (-1.42%) | 992,300 |
| 12 Sep 2023 | CNY | 12.75 | 12.86 | 12.65 | 12.68 | 12.68 | -0.12 (-0.94%) | 1,154,701 |
| 11 Sep 2023 | CNY | 12.65 | 12.95 | 12.58 | 12.8 | 12.8 | +0.15 (+1.19%) | 1,748,500 |
| 8 Sep 2023 | CNY | 12.46 | 12.9 | 12.28 | 12.65 | 12.65 | +0.34 (+2.76%) | 1,501,055 |
| 7 Sep 2023 | CNY | 12.31 | 12.47 | 12.15 | 12.31 | 12.31 | -0.03 (-0.24%) | 1,103,000 |
| 6 Sep 2023 | CNY | 12.4 | 12.48 | 12.09 | 12.34 | 12.34 | -0.14 (-1.12%) | 924,500 |
| 5 Sep 2023 | CNY | 12.67 | 12.67 | 12.22 | 12.48 | 12.48 | -0.21 (-1.65%) | 2,127,422 |
| 4 Sep 2023 | CNY | 12.92 | 13.19 | 12.56 | 12.69 | 12.69 | -0.31 (-2.38%) | 1,181,400 |
| 1 Sep 2023 | CNY | 13.2 | 13.2 | 12.8 | 13 | 13 | -0.08 (-0.61%) | 1,763,522 |
| 31 Aug 2023 | CNY | 12.76 | 13.23 | 12.73 | 13.08 | 13.08 | +0.35 (+2.75%) | 3,331,578 |
| 30 Aug 2023 | CNY | 12.24 | 12.73 | 12.08 | 12.73 | 12.73 | +0.61 (+5.03%) | 3,383,617 |
| 29 Aug 2023 | CNY | 11.58 | 12.14 | 11.58 | 12.12 | 12.12 | +0.56 (+4.84%) | 1,586,600 |
| 28 Aug 2023 | CNY | 11.99 | 11.99 | 11.32 | 11.56 | 11.56 | +0.1 (+0.87%) | 1,342,931 |
| 25 Aug 2023 | CNY | 11.38 | 12.1 | 11.37 | 11.46 | 11.46 | -0.51 (-4.26%) | 1,382,100 |
| 24 Aug 2023 | CNY | 12.28 | 12.28 | 11.93 | 11.97 | 11.97 | -0.13 (-1.07%) | 796,000 |
| 23 Aug 2023 | CNY | 12.35 | 12.57 | 11.96 | 12.1 | 12.1 | -0.49 (-3.89%) | 2,434,500 |
| 22 Aug 2023 | CNY | 12.6 | 12.84 | 12.25 | 12.59 | 12.59 | 0.0 (0.0%) | 1,303,800 |
| 21 Aug 2023 | CNY | 12.21 | 12.73 | 12.15 | 12.59 | 12.59 | +0.38 (+3.11%) | 1,553,400 |
| 18 Aug 2023 | CNY | 12.39 | 12.5 | 12.15 | 12.21 | 12.21 | -0.18 (-1.45%) | 1,340,642 |
| 17 Aug 2023 | CNY | 12.01 | 12.53 | 12.01 | 12.39 | 12.39 | -0.16 (-1.27%) | 968,100 |
