| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2023 | CNY | 11.39 | 11.65 | 11.37 | 11.41 | 11.41 | -0.03 (-0.26%) | 8,352,092 |
| 12 Oct 2023 | CNY | 11.7 | 11.75 | 11.41 | 11.44 | 11.44 | -0.28 (-2.39%) | 12,330,100 |
| 11 Oct 2023 | CNY | 11.64 | 12 | 11.53 | 11.72 | 11.72 | +0.14 (+1.21%) | 11,124,801 |
| 10 Oct 2023 | CNY | 11.72 | 11.75 | 11.42 | 11.58 | 11.58 | -0.12 (-1.03%) | 13,210,812 |
| 9 Oct 2023 | CNY | 11.5 | 11.83 | 11.02 | 11.7 | 11.7 | -0.3 (-2.50%) | 27,354,846 |
| 28 Sep 2023 | CNY | 12.69 | 12.69 | 11.9 | 12 | 12 | -0.69 (-5.44%) | 22,724,330 |
| 27 Sep 2023 | CNY | 12.31 | 12.89 | 12.22 | 12.69 | 12.69 | +0.45 (+3.68%) | 24,973,045 |
| 26 Sep 2023 | CNY | 12.22 | 12.3 | 12.05 | 12.24 | 12.24 | +0.02 (+0.16%) | 12,765,236 |
| 25 Sep 2023 | CNY | 12.24 | 12.4 | 12.16 | 12.22 | 12.22 | 0.0 (0.0%) | 18,812,012 |
| 22 Sep 2023 | CNY | 11.83 | 12.26 | 11.83 | 12.22 | 12.22 | +0.25 (+2.09%) | 11,595,400 |
| 21 Sep 2023 | CNY | 11.95 | 12.06 | 11.82 | 11.97 | 11.97 | -0.04 (-0.33%) | 13,733,466 |
| 20 Sep 2023 | CNY | 11.92 | 12.07 | 11.85 | 12.01 | 12.01 | +0.08 (+0.67%) | 12,106,763 |
| 19 Sep 2023 | CNY | 11.94 | 12.1 | 11.86 | 11.93 | 11.93 | -0.05 (-0.42%) | 13,458,708 |
| 18 Sep 2023 | CNY | 11.78 | 12.03 | 11.42 | 11.98 | 11.98 | +0.2 (+1.70%) | 18,916,592 |
| 15 Sep 2023 | CNY | 11.49 | 12.35 | 11.4 | 11.78 | 11.78 | +0.33 (+2.88%) | 25,407,275 |
| 14 Sep 2023 | CNY | 11.15 | 11.47 | 11.11 | 11.45 | 11.45 | +0.26 (+2.32%) | 12,334,397 |
| 13 Sep 2023 | CNY | 11.16 | 11.27 | 11.14 | 11.19 | 11.19 | 0.0 (0.0%) | 5,182,654 |
| 12 Sep 2023 | CNY | 11.2 | 11.31 | 11.16 | 11.19 | 11.19 | -0.03 (-0.27%) | 6,177,086 |
| 11 Sep 2023 | CNY | 11.11 | 11.3 | 11.06 | 11.22 | 11.22 | +0.17 (+1.54%) | 9,136,052 |
| 8 Sep 2023 | CNY | 11.16 | 11.23 | 10.91 | 11.05 | 11.05 | -0.17 (-1.52%) | 10,897,696 |
| 7 Sep 2023 | CNY | 11.2 | 11.36 | 11.19 | 11.22 | 11.22 | -0.03 (-0.27%) | 8,840,899 |
| 6 Sep 2023 | CNY | 11.33 | 11.37 | 11.13 | 11.25 | 11.25 | -0.13 (-1.14%) | 9,847,764 |
| 5 Sep 2023 | CNY | 11.67 | 11.7 | 11.33 | 11.38 | 11.38 | -0.32 (-2.74%) | 10,832,945 |
| 4 Sep 2023 | CNY | 11.87 | 11.95 | 11.64 | 11.7 | 11.7 | -0.17 (-1.43%) | 12,040,043 |
| 1 Sep 2023 | CNY | 12.1 | 12.2 | 11.78 | 11.87 | 11.87 | -0.28 (-2.30%) | 12,386,789 |
| 31 Aug 2023 | CNY | 12.25 | 12.32 | 12.13 | 12.15 | 12.15 | -0.18 (-1.46%) | 7,123,925 |
| 30 Aug 2023 | CNY | 12.4 | 12.5 | 12.17 | 12.33 | 12.33 | +0.04 (+0.33%) | 14,206,442 |
| 29 Aug 2023 | CNY | 12.07 | 12.39 | 11.99 | 12.29 | 12.29 | +0.31 (+2.59%) | 15,204,603 |
| 28 Aug 2023 | CNY | 12.47 | 12.49 | 11.85 | 11.98 | 11.98 | +0.05 (+0.42%) | 14,929,036 |
| 25 Aug 2023 | CNY | 12.3 | 12.3 | 11.83 | 11.93 | 11.93 | -0.2 (-1.65%) | 18,802,039 |
