| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 11.81 | 11.97 | 11.78 | 11.87 | 11.87 | +0.11 (+0.94%) | 1,393,600 |
| 27 Sep 2023 | CNY | 11.45 | 11.89 | 11.4 | 11.76 | 11.76 | +0.27 (+2.35%) | 1,768,300 |
| 26 Sep 2023 | CNY | 11.48 | 11.65 | 11.48 | 11.49 | 11.49 | -0.11 (-0.95%) | 793,000 |
| 25 Sep 2023 | CNY | 11.74 | 11.85 | 11.5 | 11.6 | 11.6 | -0.13 (-1.11%) | 1,112,200 |
| 22 Sep 2023 | CNY | 11.59 | 11.79 | 11.46 | 11.73 | 11.73 | +0.14 (+1.21%) | 867,805 |
| 21 Sep 2023 | CNY | 11.79 | 11.79 | 11.58 | 11.59 | 11.59 | -0.15 (-1.28%) | 1,040,800 |
| 20 Sep 2023 | CNY | 11.67 | 11.95 | 11.6 | 11.74 | 11.74 | -0.01 (-0.09%) | 1,397,400 |
| 19 Sep 2023 | CNY | 11.88 | 11.94 | 11.66 | 11.75 | 11.75 | -0.08 (-0.68%) | 864,300 |
| 18 Sep 2023 | CNY | 11.6 | 11.85 | 11.42 | 11.83 | 11.83 | +0.3 (+2.60%) | 1,225,300 |
| 15 Sep 2023 | CNY | 11.65 | 11.73 | 11.52 | 11.53 | 11.53 | -0.13 (-1.11%) | 754,100 |
| 14 Sep 2023 | CNY | 11.79 | 11.86 | 11.61 | 11.66 | 11.66 | -0.13 (-1.10%) | 899,600 |
| 13 Sep 2023 | CNY | 11.78 | 11.83 | 11.66 | 11.79 | 11.79 | -0.02 (-0.17%) | 1,240,418 |
| 12 Sep 2023 | CNY | 11.8 | 11.84 | 11.56 | 11.81 | 11.81 | +0.01 (+0.08%) | 1,388,600 |
| 11 Sep 2023 | CNY | 11.86 | 11.96 | 11.65 | 11.8 | 11.8 | +0.06 (+0.51%) | 1,130,300 |
| 8 Sep 2023 | CNY | 11.77 | 11.99 | 11.73 | 11.74 | 11.74 | -0.02 (-0.17%) | 1,270,618 |
| 7 Sep 2023 | CNY | 11.88 | 12.09 | 11.73 | 11.76 | 11.76 | -0.12 (-1.01%) | 1,417,385 |
| 6 Sep 2023 | CNY | 11.93 | 12 | 11.8 | 11.88 | 11.88 | -0.08 (-0.67%) | 1,079,200 |
| 5 Sep 2023 | CNY | 12.06 | 12.18 | 11.85 | 11.96 | 11.96 | -0.22 (-1.81%) | 1,599,700 |
| 4 Sep 2023 | CNY | 11.95 | 12.3 | 11.95 | 12.18 | 12.18 | +0.24 (+2.01%) | 2,135,900 |
| 1 Sep 2023 | CNY | 11.78 | 12.08 | 11.72 | 11.94 | 11.94 | +0.23 (+1.96%) | 1,977,300 |
| 31 Aug 2023 | CNY | 11.86 | 11.98 | 11.58 | 11.71 | 11.71 | -0.1 (-0.85%) | 1,643,610 |
| 30 Aug 2023 | CNY | 12.1 | 12.14 | 11.71 | 11.81 | 11.81 | -0.23 (-1.91%) | 1,717,700 |
| 29 Aug 2023 | CNY | 11.9 | 12.09 | 11.81 | 12.04 | 12.04 | +0.27 (+2.29%) | 1,612,829 |
| 28 Aug 2023 | CNY | 12.44 | 12.44 | 11.66 | 11.77 | 11.77 | +0.37 (+3.25%) | 1,803,200 |
| 25 Aug 2023 | CNY | 11.51 | 11.74 | 11.34 | 11.4 | 11.4 | -0.05 (-0.44%) | 1,537,982 |
| 24 Aug 2023 | CNY | 11.66 | 11.8 | 11.29 | 11.45 | 11.45 | -0.21 (-1.80%) | 1,771,800 |
| 23 Aug 2023 | CNY | 11.98 | 11.98 | 11.57 | 11.66 | 11.66 | -0.23 (-1.93%) | 1,267,000 |
| 22 Aug 2023 | CNY | 12.13 | 12.13 | 11.6 | 11.89 | 11.89 | -0.28 (-2.30%) | 3,126,900 |
| 21 Aug 2023 | CNY | 11.92 | 12.48 | 11.83 | 12.17 | 12.17 | +0.19 (+1.59%) | 3,240,182 |
| 18 Aug 2023 | CNY | 11.88 | 12.15 | 11.69 | 11.98 | 11.98 | +0.18 (+1.53%) | 1,778,700 |
