| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2023 | CNY | 13.32 | 13.46 | 13.19 | 13.3 | 13.3 | +0.03 (+0.23%) | 4,795,000 |
| 24 Oct 2023 | CNY | 13.03 | 13.4 | 12.98 | 13.27 | 13.27 | +0.24 (+1.84%) | 6,546,000 |
| 23 Oct 2023 | CNY | 13.18 | 13.23 | 12.95 | 13.03 | 13.03 | -0.2 (-1.51%) | 3,864,700 |
| 20 Oct 2023 | CNY | 13.28 | 13.48 | 13.2 | 13.23 | 13.23 | -0.03 (-0.23%) | 4,676,423 |
| 19 Oct 2023 | CNY | 13.34 | 13.61 | 13.25 | 13.26 | 13.26 | -0.16 (-1.19%) | 2,928,800 |
| 18 Oct 2023 | CNY | 13.61 | 13.62 | 13.39 | 13.42 | 13.42 | -0.2 (-1.47%) | 4,712,700 |
| 17 Oct 2023 | CNY | 13.69 | 13.73 | 13.44 | 13.62 | 13.62 | -0.06 (-0.44%) | 2,546,400 |
| 16 Oct 2023 | CNY | 13.83 | 13.96 | 13.6 | 13.68 | 13.68 | -0.19 (-1.37%) | 3,360,814 |
| 13 Oct 2023 | CNY | 13.98 | 14.09 | 13.8 | 13.87 | 13.87 | -0.16 (-1.14%) | 2,764,055 |
| 12 Oct 2023 | CNY | 14.04 | 14.14 | 13.94 | 14.03 | 14.03 | +0.08 (+0.57%) | 2,290,254 |
| 11 Oct 2023 | CNY | 14.05 | 14.21 | 13.91 | 13.95 | 13.95 | -0.11 (-0.78%) | 4,868,751 |
| 10 Oct 2023 | CNY | 14.16 | 14.28 | 14 | 14.06 | 14.06 | -0.09 (-0.64%) | 3,009,800 |
| 9 Oct 2023 | CNY | 14.4 | 14.41 | 14.08 | 14.15 | 14.15 | -0.28 (-1.94%) | 4,818,800 |
| 28 Sep 2023 | CNY | 14.4 | 14.53 | 14.3 | 14.43 | 14.43 | -0.04 (-0.28%) | 3,911,751 |
| 27 Sep 2023 | CNY | 14.32 | 14.5 | 14.27 | 14.47 | 14.47 | +0.1 (+0.70%) | 3,262,643 |
| 26 Sep 2023 | CNY | 14.51 | 14.6 | 14.33 | 14.37 | 14.37 | -0.15 (-1.03%) | 3,055,866 |
| 25 Sep 2023 | CNY | 14.73 | 14.77 | 14.45 | 14.52 | 14.52 | -0.26 (-1.76%) | 4,482,404 |
| 22 Sep 2023 | CNY | 14.65 | 14.86 | 14.61 | 14.78 | 14.78 | +0.08 (+0.54%) | 3,791,377 |
| 21 Sep 2023 | CNY | 14.83 | 15.01 | 14.61 | 14.7 | 14.7 | -0.12 (-0.81%) | 6,688,200 |
| 20 Sep 2023 | CNY | 14.84 | 14.95 | 14.74 | 14.82 | 14.82 | -0.05 (-0.34%) | 2,401,400 |
| 19 Sep 2023 | CNY | 14.8 | 15.06 | 14.77 | 14.87 | 14.87 | +0.04 (+0.27%) | 3,200,100 |
| 18 Sep 2023 | CNY | 14.73 | 14.9 | 14.63 | 14.83 | 14.83 | +0.02 (+0.14%) | 4,640,896 |
| 15 Sep 2023 | CNY | 14.94 | 14.98 | 14.72 | 14.81 | 14.81 | -0.07 (-0.47%) | 2,619,692 |
| 14 Sep 2023 | CNY | 14.9 | 15 | 14.81 | 14.88 | 14.88 | -0.04 (-0.27%) | 1,935,100 |
| 13 Sep 2023 | CNY | 14.94 | 15.04 | 14.79 | 14.92 | 14.92 | 0.0 (0.0%) | 2,921,900 |
| 12 Sep 2023 | CNY | 15 | 15.02 | 14.69 | 14.92 | 14.92 | -0.08 (-0.53%) | 3,536,500 |
| 11 Sep 2023 | CNY | 15.02 | 15.09 | 14.9 | 15 | 15 | 0.0 (0.0%) | 5,083,100 |
| 8 Sep 2023 | CNY | 15.25 | 15.28 | 14.82 | 15 | 15 | -0.28 (-1.83%) | 5,307,299 |
| 7 Sep 2023 | CNY | 15.45 | 15.7 | 15.23 | 15.28 | 15.28 | -0.27 (-1.74%) | 5,165,100 |
| 6 Sep 2023 | CNY | 15.45 | 15.57 | 15.21 | 15.55 | 15.55 | +0.14 (+0.91%) | 5,568,037 |
