| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 13.74 | 13.86 | 13.35 | 13.39 | 13.39 | -0.45 (-3.25%) | 8,487,923 |
| 17 Oct 2023 | CNY | 13.92 | 14.09 | 13.74 | 13.84 | 13.84 | -0.08 (-0.57%) | 6,352,084 |
| 16 Oct 2023 | CNY | 14.2 | 14.39 | 13.81 | 13.92 | 13.92 | -0.48 (-3.33%) | 10,699,200 |
| 13 Oct 2023 | CNY | 14.62 | 14.74 | 14.27 | 14.4 | 14.4 | -0.33 (-2.24%) | 9,463,800 |
| 12 Oct 2023 | CNY | 14.63 | 14.79 | 14.45 | 14.73 | 14.73 | +0.08 (+0.55%) | 8,263,055 |
| 11 Oct 2023 | CNY | 15.12 | 15.13 | 14.6 | 14.65 | 14.65 | -0.44 (-2.92%) | 11,229,600 |
| 10 Oct 2023 | CNY | 14.97 | 15.3 | 14.97 | 15.09 | 15.09 | +0.03 (+0.20%) | 8,928,655 |
| 9 Oct 2023 | CNY | 15.81 | 15.82 | 15 | 15.06 | 15.06 | -1.13 (-6.98%) | 17,531,950 |
| 28 Sep 2023 | CNY | 15.7 | 16.27 | 15.7 | 16.19 | 16.19 | +0.57 (+3.65%) | 17,140,985 |
| 27 Sep 2023 | CNY | 15.85 | 15.95 | 15.62 | 15.62 | 15.62 | -0.25 (-1.58%) | 9,978,000 |
| 26 Sep 2023 | CNY | 16.19 | 16.2 | 15.83 | 15.87 | 15.87 | -0.31 (-1.92%) | 9,837,909 |
| 25 Sep 2023 | CNY | 16.1 | 16.29 | 15.87 | 16.18 | 16.18 | +0.09 (+0.56%) | 11,619,750 |
| 22 Sep 2023 | CNY | 15.84 | 16.12 | 15.65 | 16.09 | 16.09 | +0.24 (+1.51%) | 13,422,775 |
| 21 Sep 2023 | CNY | 16.3 | 16.38 | 15.75 | 15.85 | 15.85 | -0.42 (-2.58%) | 15,079,753 |
| 20 Sep 2023 | CNY | 16.8 | 16.88 | 16.01 | 16.27 | 16.27 | -0.75 (-4.41%) | 20,110,279 |
| 19 Sep 2023 | CNY | 17.45 | 17.48 | 17.01 | 17.02 | 17.02 | -0.78 (-4.38%) | 21,851,001 |
| 18 Sep 2023 | CNY | 17.16 | 18.15 | 17.16 | 17.8 | 17.8 | +0.65 (+3.79%) | 39,073,152 |
| 15 Sep 2023 | CNY | 16.83 | 17.48 | 16.72 | 17.15 | 17.15 | +0.42 (+2.51%) | 23,343,348 |
| 14 Sep 2023 | CNY | 17.2 | 17.27 | 16.64 | 16.73 | 16.73 | -0.25 (-1.47%) | 11,529,458 |
| 13 Sep 2023 | CNY | 17.11 | 17.29 | 16.81 | 16.98 | 16.98 | -0.18 (-1.05%) | 13,396,380 |
| 12 Sep 2023 | CNY | 17.24 | 17.44 | 17.1 | 17.16 | 17.16 | -0.2 (-1.15%) | 14,082,871 |
| 11 Sep 2023 | CNY | 16.89 | 17.46 | 16.82 | 17.36 | 17.36 | +0.26 (+1.52%) | 24,476,711 |
| 8 Sep 2023 | CNY | 16.81 | 17.49 | 16.34 | 17.1 | 17.1 | +0.1 (+0.59%) | 23,332,732 |
| 7 Sep 2023 | CNY | 16.6 | 17.7 | 16.47 | 17 | 17 | +0.48 (+2.91%) | 29,379,505 |
| 6 Sep 2023 | CNY | 16.6 | 16.7 | 16.36 | 16.52 | 16.52 | -0.1 (-0.60%) | 8,243,400 |
| 5 Sep 2023 | CNY | 16.47 | 16.86 | 16.3 | 16.62 | 16.62 | +0.09 (+0.54%) | 13,809,051 |
| 4 Sep 2023 | CNY | 16.18 | 16.55 | 15.96 | 16.53 | 16.53 | +0.37 (+2.29%) | 15,143,430 |
| 1 Sep 2023 | CNY | 15.74 | 16.39 | 15.74 | 16.16 | 16.16 | +0.43 (+2.73%) | 16,186,783 |
| 31 Aug 2023 | CNY | 15.4 | 15.93 | 15.35 | 15.73 | 15.73 | 0.0 (0.0%) | 9,049,768 |
| 30 Aug 2023 | CNY | 15.83 | 15.97 | 15.69 | 15.73 | 15.73 | -0.11 (-0.69%) | 9,705,587 |
