| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 12.06 | 12.15 | 11.88 | 11.9 | 11.9 | -0.16 (-1.33%) | 1,411,500 |
| 27 Sep 2023 | CNY | 11.85 | 12.18 | 11.84 | 12.06 | 12.06 | +0.21 (+1.77%) | 1,785,000 |
| 26 Sep 2023 | CNY | 12.2 | 12.24 | 11.85 | 11.85 | 11.85 | -0.34 (-2.79%) | 1,463,400 |
| 25 Sep 2023 | CNY | 12.1 | 12.42 | 11.97 | 12.19 | 12.19 | +0.12 (+0.99%) | 1,997,700 |
| 22 Sep 2023 | CNY | 12.05 | 12.08 | 11.89 | 12.07 | 12.07 | +0.08 (+0.67%) | 1,249,100 |
| 21 Sep 2023 | CNY | 12.24 | 12.31 | 11.97 | 11.99 | 11.99 | -0.26 (-2.12%) | 1,167,300 |
| 20 Sep 2023 | CNY | 12.25 | 12.42 | 12.13 | 12.25 | 12.25 | -0.03 (-0.24%) | 1,078,500 |
| 19 Sep 2023 | CNY | 12.31 | 12.44 | 12.22 | 12.28 | 12.28 | -0.12 (-0.97%) | 1,023,700 |
| 18 Sep 2023 | CNY | 12.28 | 12.51 | 12.03 | 12.4 | 12.4 | +0.13 (+1.06%) | 1,738,000 |
| 15 Sep 2023 | CNY | 12.27 | 12.4 | 12.2 | 12.27 | 12.27 | +0.02 (+0.16%) | 756,300 |
| 14 Sep 2023 | CNY | 12.39 | 12.39 | 12.13 | 12.25 | 12.25 | -0.09 (-0.73%) | 964,300 |
| 13 Sep 2023 | CNY | 12.36 | 12.49 | 12.24 | 12.34 | 12.34 | -0.1 (-0.80%) | 827,200 |
| 12 Sep 2023 | CNY | 12.58 | 12.63 | 12.42 | 12.44 | 12.44 | -0.11 (-0.88%) | 1,067,500 |
| 11 Sep 2023 | CNY | 12.26 | 12.62 | 12.24 | 12.55 | 12.55 | +0.28 (+2.28%) | 1,654,700 |
| 8 Sep 2023 | CNY | 12.24 | 12.33 | 12.09 | 12.27 | 12.27 | +0.16 (+1.32%) | 1,136,900 |
| 7 Sep 2023 | CNY | 12.37 | 12.37 | 12.09 | 12.11 | 12.11 | -0.21 (-1.70%) | 1,069,800 |
| 6 Sep 2023 | CNY | 12.28 | 12.44 | 12.2 | 12.32 | 12.32 | 0.0 (0.0%) | 1,505,029 |
| 5 Sep 2023 | CNY | 12.55 | 12.56 | 12.26 | 12.32 | 12.32 | -0.19 (-1.52%) | 1,255,000 |
| 4 Sep 2023 | CNY | 12.45 | 12.53 | 12.32 | 12.51 | 12.51 | +0.06 (+0.48%) | 1,848,729 |
| 1 Sep 2023 | CNY | 12.27 | 12.64 | 12.01 | 12.45 | 12.45 | +0.24 (+1.97%) | 2,655,629 |
| 31 Aug 2023 | CNY | 12.28 | 12.36 | 11.97 | 12.21 | 12.21 | -0.13 (-1.05%) | 1,391,600 |
| 30 Aug 2023 | CNY | 12.22 | 12.46 | 12.15 | 12.34 | 12.34 | +0.14 (+1.15%) | 2,123,932 |
| 29 Aug 2023 | CNY | 11.81 | 12.24 | 11.78 | 12.2 | 12.2 | +0.19 (+1.58%) | 1,916,599 |
| 28 Aug 2023 | CNY | 12.33 | 12.4 | 11.93 | 12.01 | 12.01 | +0.12 (+1.01%) | 2,802,393 |
| 25 Aug 2023 | CNY | 12.17 | 12.19 | 11.85 | 11.89 | 11.89 | -0.14 (-1.16%) | 1,363,600 |
| 24 Aug 2023 | CNY | 11.9 | 12.1 | 11.66 | 12.03 | 12.03 | +0.21 (+1.78%) | 1,505,900 |
| 23 Aug 2023 | CNY | 12.2 | 12.21 | 11.77 | 11.82 | 11.82 | -0.31 (-2.56%) | 1,890,000 |
| 22 Aug 2023 | CNY | 12.14 | 12.23 | 11.89 | 12.13 | 12.13 | -0.01 (-0.08%) | 1,653,900 |
| 21 Aug 2023 | CNY | 12.2 | 12.45 | 12.08 | 12.14 | 12.14 | +0.12 (+1.00%) | 1,736,400 |
| 18 Aug 2023 | CNY | 12.47 | 12.5 | 12 | 12.02 | 12.02 | -0.5 (-3.99%) | 2,399,200 |
