| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 13.04 | 13.22 | 12.98 | 13.03 | 13.03 | -0.03 (-0.23%) | 17,188,640 |
| 13 Oct 2023 | CNY | 13.15 | 13.15 | 12.79 | 13.06 | 13.06 | -0.19 (-1.43%) | 27,677,100 |
| 12 Oct 2023 | CNY | 12.9 | 13.29 | 12.9 | 13.25 | 13.25 | +0.39 (+3.03%) | 28,783,280 |
| 11 Oct 2023 | CNY | 12.87 | 12.96 | 12.81 | 12.86 | 12.86 | +0.04 (+0.31%) | 17,775,950 |
| 10 Oct 2023 | CNY | 12.89 | 13.02 | 12.79 | 12.82 | 12.82 | -0.07 (-0.54%) | 14,475,530 |
| 9 Oct 2023 | CNY | 12.79 | 12.96 | 12.54 | 12.89 | 12.89 | +0.04 (+0.31%) | 22,745,480 |
| 28 Sep 2023 | CNY | 12.91 | 13 | 12.66 | 12.85 | 12.85 | -0.09 (-0.70%) | 28,792,870 |
| 27 Sep 2023 | CNY | 13.02 | 13.08 | 12.9 | 12.94 | 12.94 | -0.15 (-1.15%) | 20,157,710 |
| 26 Sep 2023 | CNY | 12.9 | 13.18 | 12.85 | 13.09 | 13.09 | +0.15 (+1.16%) | 27,513,780 |
| 25 Sep 2023 | CNY | 12.84 | 13.06 | 12.78 | 12.94 | 12.94 | +0.08 (+0.62%) | 32,515,900 |
| 22 Sep 2023 | CNY | 13.12 | 13.21 | 12.79 | 12.86 | 12.86 | -0.28 (-2.13%) | 47,363,830 |
| 21 Sep 2023 | CNY | 13.4 | 13.47 | 13.14 | 13.14 | 13.14 | -0.35 (-2.59%) | 28,550,800 |
| 20 Sep 2023 | CNY | 13.29 | 13.55 | 13.23 | 13.49 | 13.49 | +0.22 (+1.66%) | 33,886,650 |
| 19 Sep 2023 | CNY | 13.3 | 13.38 | 13.22 | 13.27 | 13.27 | -0.08 (-0.60%) | 18,241,170 |
| 18 Sep 2023 | CNY | 13.45 | 13.46 | 13.11 | 13.35 | 13.35 | -0.11 (-0.82%) | 30,932,350 |
| 15 Sep 2023 | CNY | 13.5 | 13.77 | 13.39 | 13.46 | 13.46 | +0.1 (+0.75%) | 53,007,830 |
| 14 Sep 2023 | CNY | 13.16 | 13.4 | 13.11 | 13.36 | 13.36 | +0.25 (+1.91%) | 33,439,310 |
| 13 Sep 2023 | CNY | 13.06 | 13.25 | 12.98 | 13.11 | 13.11 | +0.11 (+0.85%) | 23,524,100 |
| 12 Sep 2023 | CNY | 13.21 | 13.47 | 13 | 13 | 13 | -0.12 (-0.91%) | 24,742,770 |
| 11 Sep 2023 | CNY | 12.87 | 13.19 | 12.83 | 13.12 | 13.12 | +0.3 (+2.34%) | 25,329,150 |
| 8 Sep 2023 | CNY | 12.82 | 12.95 | 12.76 | 12.82 | 12.82 | -0.04 (-0.31%) | 16,684,920 |
| 7 Sep 2023 | CNY | 12.98 | 13.08 | 12.84 | 12.86 | 12.86 | -0.22 (-1.68%) | 22,451,990 |
| 6 Sep 2023 | CNY | 13.3 | 13.31 | 13 | 13.08 | 13.08 | -0.22 (-1.65%) | 22,977,830 |
| 5 Sep 2023 | CNY | 13.23 | 13.38 | 13.11 | 13.3 | 13.3 | +0.03 (+0.23%) | 27,828,250 |
| 4 Sep 2023 | CNY | 13.2 | 13.38 | 13.11 | 13.27 | 13.27 | +0.3 (+2.31%) | 41,637,660 |
| 1 Sep 2023 | CNY | 12.82 | 13.15 | 12.79 | 12.97 | 12.97 | +0.19 (+1.49%) | 32,694,700 |
| 31 Aug 2023 | CNY | 12.87 | 13.02 | 12.73 | 12.78 | 12.78 | -0.12 (-0.93%) | 23,539,730 |
| 30 Aug 2023 | CNY | 12.85 | 13.15 | 12.79 | 12.9 | 12.9 | +0.05 (+0.39%) | 31,152,250 |
| 29 Aug 2023 | CNY | 12.7 | 12.88 | 12.56 | 12.85 | 12.85 | +0.1 (+0.78%) | 37,487,980 |
| 28 Aug 2023 | CNY | 13.2 | 13.23 | 12.55 | 12.75 | 12.75 | +0.18 (+1.43%) | 52,086,730 |
