| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 13.63 | 13.8 | 13.57 | 13.71 | 13.71 | +0.11 (+0.81%) | 3,033,480 |
| 13 Oct 2023 | CNY | 13.55 | 13.7 | 13.49 | 13.6 | 13.6 | -0.03 (-0.22%) | 1,744,100 |
| 12 Oct 2023 | CNY | 13.49 | 13.63 | 13.48 | 13.63 | 13.63 | +0.13 (+0.96%) | 2,225,300 |
| 11 Oct 2023 | CNY | 13.71 | 13.71 | 13.34 | 13.5 | 13.5 | -0.1 (-0.74%) | 2,333,170 |
| 10 Oct 2023 | CNY | 13.79 | 13.8 | 13.38 | 13.6 | 13.6 | -0.06 (-0.44%) | 2,657,040 |
| 9 Oct 2023 | CNY | 13.55 | 13.75 | 13.5 | 13.66 | 13.66 | +0.08 (+0.59%) | 2,461,980 |
| 28 Sep 2023 | CNY | 13.58 | 13.7 | 13.5 | 13.58 | 13.58 | +0.03 (+0.22%) | 2,719,520 |
| 27 Sep 2023 | CNY | 13.75 | 13.79 | 13.45 | 13.55 | 13.55 | -0.01 (-0.07%) | 3,948,480 |
| 26 Sep 2023 | CNY | 13.6 | 13.73 | 13.5 | 13.56 | 13.56 | -0.08 (-0.59%) | 3,248,980 |
| 25 Sep 2023 | CNY | 13.43 | 13.69 | 13.35 | 13.64 | 13.64 | +0.22 (+1.64%) | 4,284,080 |
| 22 Sep 2023 | CNY | 13.26 | 13.55 | 13.1 | 13.42 | 13.42 | +0.14 (+1.05%) | 4,504,460 |
| 21 Sep 2023 | CNY | 13.12 | 13.28 | 12.96 | 13.28 | 13.28 | +0.21 (+1.61%) | 2,852,200 |
| 20 Sep 2023 | CNY | 12.96 | 13.35 | 12.94 | 13.07 | 13.07 | +0.04 (+0.31%) | 3,187,060 |
| 19 Sep 2023 | CNY | 13 | 13.14 | 12.71 | 13.03 | 13.03 | +0.1 (+0.77%) | 3,184,140 |
| 18 Sep 2023 | CNY | 12.49 | 12.99 | 12.44 | 12.93 | 12.93 | +0.39 (+3.11%) | 2,204,780 |
| 15 Sep 2023 | CNY | 12.48 | 12.63 | 12.26 | 12.54 | 12.54 | +0.09 (+0.72%) | 2,024,320 |
| 14 Sep 2023 | CNY | 12.58 | 12.6 | 12.32 | 12.45 | 12.45 | -0.13 (-1.03%) | 1,869,400 |
| 13 Sep 2023 | CNY | 13.08 | 13.08 | 12.52 | 12.58 | 12.58 | -0.38 (-2.93%) | 1,484,110 |
| 12 Sep 2023 | CNY | 12.83 | 13.1 | 12.75 | 12.96 | 12.96 | +0.13 (+1.01%) | 1,518,220 |
| 11 Sep 2023 | CNY | 12.8 | 12.86 | 12.5 | 12.83 | 12.83 | +0.21 (+1.66%) | 2,303,680 |
| 8 Sep 2023 | CNY | 12.47 | 12.68 | 12.45 | 12.62 | 12.62 | +0.1 (+0.80%) | 1,298,260 |
| 7 Sep 2023 | CNY | 12.78 | 12.79 | 12.45 | 12.52 | 12.52 | -0.19 (-1.49%) | 1,896,840 |
| 6 Sep 2023 | CNY | 12.59 | 12.73 | 12.42 | 12.71 | 12.71 | +0.12 (+0.95%) | 1,571,480 |
| 5 Sep 2023 | CNY | 12.49 | 12.77 | 12.38 | 12.59 | 12.59 | +0.08 (+0.64%) | 2,220,940 |
| 4 Sep 2023 | CNY | 12.24 | 12.51 | 12.24 | 12.51 | 12.51 | +0.21 (+1.71%) | 2,503,420 |
| 1 Sep 2023 | CNY | 12.24 | 12.39 | 12.07 | 12.3 | 12.3 | +0.08 (+0.65%) | 1,924,200 |
| 31 Aug 2023 | CNY | 12.47 | 12.49 | 12.2 | 12.22 | 12.22 | -0.25 (-2.00%) | 1,948,580 |
| 30 Aug 2023 | CNY | 12.57 | 12.79 | 12.41 | 12.47 | 12.47 | -0.03 (-0.24%) | 2,064,260 |
| 29 Aug 2023 | CNY | 12.2 | 12.56 | 11.95 | 12.5 | 12.5 | 0.0 (0.0%) | 3,606,830 |
| 28 Aug 2023 | CNY | 12.8 | 13.02 | 12.33 | 12.5 | 12.5 | +0.05 (+0.40%) | 3,643,390 |
