| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 12.54 | 12.56 | 12.28 | 12.33 | 12.33 | -0.23 (-1.83%) | 3,368,410 |
| 13 Oct 2023 | CNY | 12.58 | 12.69 | 12.42 | 12.56 | 12.56 | +0.01 (+0.08%) | 3,031,150 |
| 12 Oct 2023 | CNY | 12.64 | 12.67 | 12.42 | 12.55 | 12.55 | -0.1 (-0.79%) | 3,243,020 |
| 11 Oct 2023 | CNY | 12.37 | 12.74 | 12.26 | 12.65 | 12.65 | +0.22 (+1.77%) | 5,478,470 |
| 10 Oct 2023 | CNY | 12.5 | 12.62 | 12.32 | 12.43 | 12.43 | -0.05 (-0.40%) | 3,775,710 |
| 9 Oct 2023 | CNY | 12.4 | 12.72 | 12.11 | 12.48 | 12.48 | +0.18 (+1.46%) | 7,574,740 |
| 28 Sep 2023 | CNY | 11.98 | 12.4 | 11.8 | 12.3 | 12.3 | +0.39 (+3.27%) | 6,197,200 |
| 27 Sep 2023 | CNY | 12.04 | 12.05 | 11.81 | 11.91 | 11.91 | -0.19 (-1.57%) | 3,199,950 |
| 26 Sep 2023 | CNY | 12.45 | 12.5 | 11.96 | 12.1 | 12.1 | -0.26 (-2.10%) | 2,665,330 |
| 25 Sep 2023 | CNY | 12.29 | 12.4 | 12.2 | 12.36 | 12.36 | +0.03 (+0.24%) | 2,448,920 |
| 22 Sep 2023 | CNY | 11.85 | 12.34 | 11.76 | 12.33 | 12.33 | +0.4 (+3.35%) | 3,579,680 |
| 21 Sep 2023 | CNY | 11.93 | 12 | 11.68 | 11.93 | 11.93 | +0.12 (+1.02%) | 2,818,310 |
| 20 Sep 2023 | CNY | 11.99 | 12.1 | 11.78 | 11.81 | 11.81 | -0.12 (-1.01%) | 1,930,230 |
| 19 Sep 2023 | CNY | 12 | 12.08 | 11.83 | 11.93 | 11.93 | -0.11 (-0.91%) | 2,393,210 |
| 18 Sep 2023 | CNY | 12 | 12.13 | 11.91 | 12.04 | 12.04 | -0.09 (-0.74%) | 1,826,510 |
| 15 Sep 2023 | CNY | 12.22 | 12.32 | 12 | 12.13 | 12.13 | -0.11 (-0.90%) | 2,428,410 |
| 14 Sep 2023 | CNY | 12.3 | 12.38 | 12.13 | 12.24 | 12.24 | -0.05 (-0.41%) | 2,010,630 |
| 13 Sep 2023 | CNY | 12.51 | 12.52 | 12.21 | 12.29 | 12.29 | -0.2 (-1.60%) | 2,545,680 |
| 12 Sep 2023 | CNY | 12.61 | 12.66 | 12.46 | 12.49 | 12.49 | -0.12 (-0.95%) | 1,974,300 |
| 11 Sep 2023 | CNY | 12.68 | 12.78 | 12.42 | 12.61 | 12.61 | -0.08 (-0.63%) | 3,208,730 |
| 8 Sep 2023 | CNY | 12.53 | 12.8 | 12.4 | 12.69 | 12.69 | +0.16 (+1.28%) | 4,102,550 |
| 7 Sep 2023 | CNY | 12.7 | 12.75 | 12.5 | 12.53 | 12.53 | -0.2 (-1.57%) | 3,381,330 |
| 6 Sep 2023 | CNY | 12.6 | 12.76 | 12.4 | 12.73 | 12.73 | +0.16 (+1.27%) | 4,045,060 |
| 5 Sep 2023 | CNY | 12.45 | 12.74 | 12.45 | 12.57 | 12.57 | +0.18 (+1.45%) | 4,211,300 |
| 4 Sep 2023 | CNY | 12.23 | 12.4 | 12.17 | 12.39 | 12.39 | +0.19 (+1.56%) | 2,857,290 |
| 1 Sep 2023 | CNY | 12.17 | 12.24 | 12 | 12.2 | 12.2 | +0.07 (+0.58%) | 1,726,270 |
| 31 Aug 2023 | CNY | 12.26 | 12.28 | 12.03 | 12.13 | 12.13 | -0.07 (-0.57%) | 2,882,070 |
| 30 Aug 2023 | CNY | 11.71 | 12.35 | 11.71 | 12.2 | 12.2 | +0.6 (+5.17%) | 6,839,010 |
| 29 Aug 2023 | CNY | 11.18 | 11.73 | 11.17 | 11.6 | 11.6 | +0.42 (+3.76%) | 2,833,120 |
| 28 Aug 2023 | CNY | 11.77 | 11.97 | 11.12 | 11.18 | 11.18 | -0.03 (-0.27%) | 3,115,600 |
