| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 11.77 | 11.88 | 11.67 | 11.73 | 11.73 | -0.08 (-0.68%) | 1,416,800 |
| 20 Sep 2023 | CNY | 11.87 | 11.94 | 11.8 | 11.81 | 11.81 | -0.01 (-0.08%) | 866,600 |
| 19 Sep 2023 | CNY | 11.98 | 11.98 | 11.81 | 11.82 | 11.82 | -0.16 (-1.34%) | 833,800 |
| 18 Sep 2023 | CNY | 11.8 | 12.03 | 11.76 | 11.98 | 11.98 | +0.15 (+1.27%) | 1,905,700 |
| 15 Sep 2023 | CNY | 11.71 | 11.91 | 11.64 | 11.83 | 11.83 | +0.11 (+0.94%) | 1,029,007 |
| 14 Sep 2023 | CNY | 11.82 | 11.82 | 11.6 | 11.72 | 11.72 | -0.1 (-0.85%) | 1,232,200 |
| 13 Sep 2023 | CNY | 11.85 | 11.91 | 11.73 | 11.82 | 11.82 | -0.08 (-0.67%) | 1,055,140 |
| 12 Sep 2023 | CNY | 11.87 | 11.96 | 11.8 | 11.9 | 11.9 | -0.02 (-0.17%) | 827,580 |
| 11 Sep 2023 | CNY | 11.88 | 11.93 | 11.7 | 11.92 | 11.92 | +0.14 (+1.19%) | 1,026,600 |
| 8 Sep 2023 | CNY | 11.71 | 11.93 | 11.7 | 11.78 | 11.78 | -0.03 (-0.25%) | 1,191,300 |
| 7 Sep 2023 | CNY | 11.97 | 11.97 | 11.78 | 11.81 | 11.81 | -0.11 (-0.92%) | 931,600 |
| 6 Sep 2023 | CNY | 11.95 | 12.02 | 11.88 | 11.92 | 11.92 | -0.04 (-0.33%) | 1,338,000 |
| 5 Sep 2023 | CNY | 12.04 | 12.08 | 11.92 | 11.96 | 11.96 | -0.09 (-0.75%) | 953,680 |
| 4 Sep 2023 | CNY | 11.87 | 12.08 | 11.87 | 12.05 | 12.05 | +0.17 (+1.43%) | 1,062,200 |
| 1 Sep 2023 | CNY | 11.9 | 12.01 | 11.76 | 11.88 | 11.88 | -0.01 (-0.08%) | 1,088,800 |
| 31 Aug 2023 | CNY | 12.08 | 12.08 | 11.8 | 11.89 | 11.89 | -0.14 (-1.16%) | 1,189,100 |
| 30 Aug 2023 | CNY | 11.96 | 12.2 | 11.96 | 12.03 | 12.03 | +0.07 (+0.59%) | 1,615,780 |
| 29 Aug 2023 | CNY | 11.6 | 11.99 | 11.56 | 11.96 | 11.96 | +0.29 (+2.49%) | 1,425,900 |
| 28 Aug 2023 | CNY | 11.78 | 11.96 | 11.63 | 11.67 | 11.67 | +0.24 (+2.10%) | 2,459,080 |
| 25 Aug 2023 | CNY | 11.5 | 11.68 | 11.36 | 11.43 | 11.43 | -0.09 (-0.78%) | 1,516,000 |
| 24 Aug 2023 | CNY | 11.7 | 11.79 | 11.48 | 11.52 | 11.52 | -0.21 (-1.79%) | 1,826,800 |
| 23 Aug 2023 | CNY | 11.82 | 11.86 | 11.6 | 11.73 | 11.73 | -0.15 (-1.26%) | 1,722,600 |
| 22 Aug 2023 | CNY | 11.97 | 12.12 | 11.65 | 11.88 | 11.88 | -0.12 (-1%) | 1,704,237 |
| 21 Aug 2023 | CNY | 12.07 | 12.23 | 11.95 | 12 | 12 | -0.03 (-0.25%) | 1,064,333 |
| 18 Aug 2023 | CNY | 12.27 | 12.35 | 12.03 | 12.03 | 12.03 | -0.23 (-1.88%) | 1,224,697 |
| 17 Aug 2023 | CNY | 12 | 12.28 | 11.8 | 12.26 | 12.26 | +0.23 (+1.91%) | 1,755,640 |
| 16 Aug 2023 | CNY | 12.19 | 12.22 | 12 | 12.03 | 12.03 | -0.16 (-1.31%) | 918,562 |
| 15 Aug 2023 | CNY | 12.2 | 12.33 | 12.14 | 12.19 | 12.19 | -0.06 (-0.49%) | 747,200 |
| 14 Aug 2023 | CNY | 12.11 | 12.3 | 11.95 | 12.25 | 12.25 | +0.13 (+1.07%) | 1,240,000 |
| 11 Aug 2023 | CNY | 12.35 | 12.43 | 12.11 | 12.12 | 12.12 | -0.24 (-1.94%) | 1,031,600 |
