| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 12.85 | 12.95 | 12.45 | 12.55 | 12.55 | -0.31 (-2.41%) | 5,654,560 |
| 13 Oct 2023 | CNY | 12.61 | 13.01 | 12.58 | 12.86 | 12.86 | +0.18 (+1.42%) | 6,611,010 |
| 12 Oct 2023 | CNY | 12.64 | 12.7 | 12.49 | 12.68 | 12.68 | +0.16 (+1.28%) | 3,166,930 |
| 11 Oct 2023 | CNY | 12.28 | 12.74 | 12.28 | 12.52 | 12.52 | +0.23 (+1.87%) | 6,541,630 |
| 10 Oct 2023 | CNY | 12.68 | 12.7 | 12.26 | 12.29 | 12.29 | -0.37 (-2.92%) | 4,722,250 |
| 9 Oct 2023 | CNY | 12.78 | 12.83 | 12.55 | 12.66 | 12.66 | -0.12 (-0.94%) | 2,914,470 |
| 28 Sep 2023 | CNY | 12.77 | 12.87 | 12.71 | 12.78 | 12.78 | -0.01 (-0.08%) | 3,377,580 |
| 27 Sep 2023 | CNY | 12.51 | 12.84 | 12.43 | 12.79 | 12.79 | +0.29 (+2.32%) | 4,868,900 |
| 26 Sep 2023 | CNY | 12.55 | 12.64 | 12.48 | 12.5 | 12.5 | -0.13 (-1.03%) | 2,405,130 |
| 25 Sep 2023 | CNY | 12.51 | 12.76 | 12.42 | 12.63 | 12.63 | +0.12 (+0.96%) | 4,247,380 |
| 22 Sep 2023 | CNY | 12.2 | 12.52 | 12.11 | 12.51 | 12.51 | +0.21 (+1.71%) | 3,371,200 |
| 21 Sep 2023 | CNY | 12.47 | 12.5 | 12.25 | 12.3 | 12.3 | -0.2 (-1.60%) | 3,213,100 |
| 20 Sep 2023 | CNY | 12.48 | 12.68 | 12.43 | 12.5 | 12.5 | +0.02 (+0.16%) | 4,260,750 |
| 19 Sep 2023 | CNY | 12.6 | 12.77 | 12.43 | 12.48 | 12.48 | -0.08 (-0.64%) | 4,231,370 |
| 18 Sep 2023 | CNY | 12.5 | 12.75 | 12.36 | 12.56 | 12.56 | +0.04 (+0.32%) | 5,244,570 |
| 15 Sep 2023 | CNY | 12.16 | 12.69 | 12.14 | 12.52 | 12.52 | +0.36 (+2.96%) | 7,226,340 |
| 14 Sep 2023 | CNY | 12.28 | 12.32 | 12.1 | 12.16 | 12.16 | -0.07 (-0.57%) | 2,436,230 |
| 13 Sep 2023 | CNY | 12.48 | 12.48 | 12.13 | 12.23 | 12.23 | -0.22 (-1.77%) | 3,541,600 |
| 12 Sep 2023 | CNY | 12.47 | 12.54 | 12.36 | 12.45 | 12.45 | -0.01 (-0.08%) | 3,501,610 |
| 11 Sep 2023 | CNY | 11.92 | 12.66 | 11.92 | 12.46 | 12.46 | +0.48 (+4.01%) | 8,232,810 |
| 8 Sep 2023 | CNY | 11.96 | 12.08 | 11.92 | 11.98 | 11.98 | -0.03 (-0.25%) | 2,357,980 |
| 7 Sep 2023 | CNY | 12.38 | 12.43 | 12 | 12.01 | 12.01 | -0.4 (-3.22%) | 4,442,070 |
| 6 Sep 2023 | CNY | 12.4 | 12.5 | 12.32 | 12.41 | 12.41 | -0.09 (-0.72%) | 3,264,220 |
| 5 Sep 2023 | CNY | 12.56 | 12.59 | 12.43 | 12.5 | 12.5 | -0.06 (-0.48%) | 3,220,430 |
| 4 Sep 2023 | CNY | 12.61 | 12.67 | 12.44 | 12.56 | 12.56 | -0.02 (-0.16%) | 4,018,820 |
| 1 Sep 2023 | CNY | 12.63 | 12.63 | 12.43 | 12.58 | 12.58 | +0.04 (+0.32%) | 3,506,010 |
| 31 Aug 2023 | CNY | 12.52 | 12.62 | 12.38 | 12.54 | 12.54 | -0.01 (-0.08%) | 3,256,820 |
| 30 Aug 2023 | CNY | 12.59 | 12.74 | 12.45 | 12.55 | 12.55 | +0.05 (+0.40%) | 3,696,500 |
| 29 Aug 2023 | CNY | 12.08 | 12.5 | 12.04 | 12.5 | 12.5 | +0.42 (+3.48%) | 5,700,880 |
| 28 Aug 2023 | CNY | 12.49 | 12.53 | 12.05 | 12.08 | 12.08 | +0.19 (+1.60%) | 7,123,300 |
