| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 13.27 | 13.49 | 13.12 | 13.2 | 13.2 | -0.09 (-0.68%) | 634,180 |
| 13 Oct 2023 | CNY | 13.59 | 13.59 | 13.19 | 13.29 | 13.29 | -0.23 (-1.70%) | 961,650 |
| 12 Oct 2023 | CNY | 13.45 | 13.52 | 13.35 | 13.52 | 13.52 | +0.13 (+0.97%) | 634,230 |
| 11 Oct 2023 | CNY | 13.4 | 13.53 | 13.3 | 13.39 | 13.39 | 0.0 (0.0%) | 781,300 |
| 10 Oct 2023 | CNY | 13.3 | 13.49 | 13.28 | 13.39 | 13.39 | +0.03 (+0.22%) | 782,100 |
| 9 Oct 2023 | CNY | 13.63 | 13.64 | 13.29 | 13.36 | 13.36 | -0.27 (-1.98%) | 1,350,880 |
| 28 Sep 2023 | CNY | 13.5 | 13.68 | 13.31 | 13.63 | 13.63 | +0.18 (+1.34%) | 998,550 |
| 27 Sep 2023 | CNY | 13.49 | 13.56 | 13.22 | 13.45 | 13.45 | +0.03 (+0.22%) | 806,060 |
| 26 Sep 2023 | CNY | 13.4 | 13.5 | 13.33 | 13.42 | 13.42 | -0.03 (-0.22%) | 486,210 |
| 25 Sep 2023 | CNY | 13.41 | 13.6 | 13.38 | 13.45 | 13.45 | -0.02 (-0.15%) | 592,800 |
| 22 Sep 2023 | CNY | 13.22 | 13.53 | 13.12 | 13.47 | 13.47 | +0.24 (+1.81%) | 874,790 |
| 21 Sep 2023 | CNY | 13.16 | 13.34 | 13.16 | 13.23 | 13.23 | -0.06 (-0.45%) | 548,800 |
| 20 Sep 2023 | CNY | 13.25 | 13.48 | 13.24 | 13.29 | 13.29 | -0.09 (-0.67%) | 603,600 |
| 19 Sep 2023 | CNY | 13.57 | 13.6 | 13.33 | 13.38 | 13.38 | -0.19 (-1.40%) | 690,800 |
| 18 Sep 2023 | CNY | 13.45 | 13.6 | 13.19 | 13.57 | 13.57 | +0.24 (+1.80%) | 764,000 |
| 15 Sep 2023 | CNY | 13.44 | 13.48 | 13.31 | 13.33 | 13.33 | -0.06 (-0.45%) | 494,800 |
| 14 Sep 2023 | CNY | 13.7 | 13.7 | 13.3 | 13.39 | 13.39 | -0.12 (-0.89%) | 679,430 |
| 13 Sep 2023 | CNY | 13.6 | 13.75 | 13.42 | 13.51 | 13.51 | -0.09 (-0.66%) | 836,800 |
| 12 Sep 2023 | CNY | 13.63 | 13.66 | 13.51 | 13.6 | 13.6 | +0.05 (+0.37%) | 686,600 |
| 11 Sep 2023 | CNY | 13.5 | 13.69 | 13.45 | 13.55 | 13.55 | +0.01 (+0.07%) | 1,221,860 |
| 8 Sep 2023 | CNY | 13.66 | 13.81 | 13.54 | 13.54 | 13.54 | -0.14 (-1.02%) | 904,460 |
| 7 Sep 2023 | CNY | 13.9 | 13.95 | 13.65 | 13.68 | 13.68 | -0.24 (-1.72%) | 1,653,300 |
| 6 Sep 2023 | CNY | 13.46 | 13.99 | 13.46 | 13.92 | 13.92 | +0.46 (+3.42%) | 1,882,750 |
| 5 Sep 2023 | CNY | 13.35 | 13.57 | 13.35 | 13.46 | 13.46 | 0.0 (0.0%) | 795,900 |
| 4 Sep 2023 | CNY | 13.19 | 13.47 | 13.15 | 13.46 | 13.46 | +0.26 (+1.97%) | 1,381,070 |
| 1 Sep 2023 | CNY | 13.32 | 13.32 | 13.05 | 13.2 | 13.2 | -0.07 (-0.53%) | 707,200 |
| 31 Aug 2023 | CNY | 13.34 | 13.39 | 13.13 | 13.27 | 13.27 | -0.02 (-0.15%) | 1,074,310 |
| 30 Aug 2023 | CNY | 13.27 | 13.5 | 13.09 | 13.29 | 13.29 | +0.2 (+1.53%) | 1,673,020 |
| 29 Aug 2023 | CNY | 12.76 | 13.1 | 12.7 | 13.09 | 13.09 | +0.29 (+2.27%) | 1,276,050 |
| 28 Aug 2023 | CNY | 13.48 | 13.48 | 12.75 | 12.8 | 12.8 | 0.0 (0.0%) | 1,406,390 |
