| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 11.72 | 11.79 | 11.53 | 11.72 | 11.72 | +0.06 (+0.51%) | 1,975,020 |
| 26 Sep 2023 | CNY | 11.83 | 11.86 | 11.64 | 11.66 | 11.66 | -0.17 (-1.44%) | 1,945,290 |
| 25 Sep 2023 | CNY | 11.68 | 11.92 | 11.62 | 11.83 | 11.83 | +0.13 (+1.11%) | 2,283,160 |
| 22 Sep 2023 | CNY | 11.7 | 11.79 | 11.59 | 11.7 | 11.7 | -0.02 (-0.17%) | 2,524,600 |
| 21 Sep 2023 | CNY | 11.73 | 11.83 | 11.62 | 11.72 | 11.72 | -0.01 (-0.09%) | 1,676,740 |
| 20 Sep 2023 | CNY | 11.82 | 11.9 | 11.69 | 11.73 | 11.73 | -0.14 (-1.18%) | 2,050,370 |
| 19 Sep 2023 | CNY | 12 | 12.07 | 11.7 | 11.87 | 11.87 | -0.21 (-1.74%) | 3,670,810 |
| 18 Sep 2023 | CNY | 11.7 | 12.16 | 11.63 | 12.08 | 12.08 | +0.35 (+2.98%) | 3,475,290 |
| 15 Sep 2023 | CNY | 11.56 | 11.81 | 11.52 | 11.73 | 11.73 | +0.18 (+1.56%) | 2,695,600 |
| 14 Sep 2023 | CNY | 11.54 | 11.6 | 11.4 | 11.55 | 11.55 | -0.05 (-0.43%) | 2,353,480 |
| 13 Sep 2023 | CNY | 11.62 | 11.96 | 11.54 | 11.6 | 11.6 | -0.01 (-0.09%) | 2,170,220 |
| 12 Sep 2023 | CNY | 11.82 | 11.96 | 11.58 | 11.61 | 11.61 | -0.21 (-1.78%) | 1,841,470 |
| 11 Sep 2023 | CNY | 11.9 | 11.95 | 11.68 | 11.82 | 11.82 | -0.01 (-0.08%) | 2,237,740 |
| 8 Sep 2023 | CNY | 11.9 | 11.91 | 11.77 | 11.83 | 11.83 | -0.05 (-0.42%) | 1,715,380 |
| 7 Sep 2023 | CNY | 11.9 | 12.15 | 11.85 | 11.88 | 11.88 | -0.12 (-1%) | 2,590,040 |
| 6 Sep 2023 | CNY | 12.07 | 12.29 | 11.98 | 12 | 12 | -0.15 (-1.23%) | 3,104,570 |
| 5 Sep 2023 | CNY | 12.09 | 12.24 | 11.97 | 12.15 | 12.15 | +0.02 (+0.16%) | 3,849,520 |
| 4 Sep 2023 | CNY | 11.95 | 12.26 | 11.9 | 12.13 | 12.13 | +0.18 (+1.51%) | 3,892,390 |
| 1 Sep 2023 | CNY | 11.67 | 12.04 | 11.58 | 11.95 | 11.95 | +0.34 (+2.93%) | 3,886,190 |
| 31 Aug 2023 | CNY | 11.51 | 11.67 | 11.41 | 11.61 | 11.61 | +0.05 (+0.43%) | 3,807,960 |
| 30 Aug 2023 | CNY | 11.46 | 11.59 | 11.35 | 11.56 | 11.56 | -0.03 (-0.26%) | 3,089,250 |
| 29 Aug 2023 | CNY | 11.28 | 11.59 | 11.16 | 11.59 | 11.59 | +0.29 (+2.57%) | 3,744,820 |
| 28 Aug 2023 | CNY | 11.77 | 11.9 | 11.3 | 11.3 | 11.3 | -0.1 (-0.88%) | 3,136,210 |
| 25 Aug 2023 | CNY | 11.41 | 11.55 | 11.26 | 11.4 | 11.4 | -0.09 (-0.78%) | 3,586,880 |
| 24 Aug 2023 | CNY | 11.58 | 11.75 | 11.36 | 11.49 | 11.49 | 0.0 (0.0%) | 2,463,850 |
| 23 Aug 2023 | CNY | 11.67 | 12 | 11.47 | 11.49 | 11.49 | -0.17 (-1.46%) | 4,596,120 |
| 22 Aug 2023 | CNY | 11.75 | 11.78 | 11.53 | 11.66 | 11.66 | +0.12 (+1.04%) | 6,863,120 |
| 21 Aug 2023 | CNY | 11.6 | 11.8 | 11.51 | 11.54 | 11.54 | -0.11 (-0.94%) | 2,720,980 |
| 18 Aug 2023 | CNY | 11.89 | 11.89 | 11.63 | 11.65 | 11.65 | -0.25 (-2.10%) | 3,110,810 |
| 17 Aug 2023 | CNY | 11.49 | 11.96 | 11.27 | 11.9 | 11.9 | +0.41 (+3.57%) | 5,762,640 |
