| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2023 | CNY | 13.71 | 13.71 | 13.11 | 13.39 | 13.39 | -0.33 (-2.41%) | 45,854,818 |
| 10 Oct 2023 | CNY | 13.76 | 13.85 | 13.69 | 13.72 | 13.72 | -0.1 (-0.72%) | 9,838,469 |
| 9 Oct 2023 | CNY | 13.75 | 13.86 | 13.66 | 13.82 | 13.82 | +0.06 (+0.44%) | 15,078,006 |
| 28 Sep 2023 | CNY | 13.86 | 13.93 | 13.75 | 13.76 | 13.76 | 0.0 (0.0%) | 7,770,160 |
| 27 Sep 2023 | CNY | 13.77 | 13.83 | 13.72 | 13.76 | 13.76 | +0.01 (+0.07%) | 6,801,068 |
| 26 Sep 2023 | CNY | 13.8 | 13.84 | 13.7 | 13.75 | 13.75 | -0.01 (-0.07%) | 7,906,543 |
| 25 Sep 2023 | CNY | 13.79 | 13.95 | 13.67 | 13.76 | 13.76 | +0.01 (+0.07%) | 11,651,753 |
| 22 Sep 2023 | CNY | 13.89 | 13.97 | 13.66 | 13.75 | 13.75 | -0.19 (-1.36%) | 10,004,803 |
| 21 Sep 2023 | CNY | 14.05 | 14.06 | 13.88 | 13.94 | 13.94 | -0.04 (-0.29%) | 8,326,162 |
| 20 Sep 2023 | CNY | 13.95 | 14.08 | 13.91 | 13.98 | 13.98 | -0.03 (-0.21%) | 7,333,051 |
| 19 Sep 2023 | CNY | 13.9 | 14.11 | 13.9 | 14.01 | 14.01 | -0.03 (-0.21%) | 10,343,050 |
| 18 Sep 2023 | CNY | 14.13 | 14.18 | 13.92 | 14.04 | 14.04 | -0.12 (-0.85%) | 12,812,892 |
| 15 Sep 2023 | CNY | 14.25 | 14.35 | 14.1 | 14.16 | 14.16 | -0.16 (-1.12%) | 13,938,700 |
| 14 Sep 2023 | CNY | 13.96 | 14.35 | 13.91 | 14.32 | 14.32 | +0.33 (+2.36%) | 20,334,297 |
| 13 Sep 2023 | CNY | 13.8 | 14.12 | 13.79 | 13.99 | 13.99 | +0.17 (+1.23%) | 11,046,263 |
| 12 Sep 2023 | CNY | 13.95 | 14.14 | 13.8 | 13.82 | 13.82 | -0.06 (-0.43%) | 6,925,301 |
| 11 Sep 2023 | CNY | 13.73 | 14.15 | 13.72 | 13.88 | 13.88 | +0.15 (+1.09%) | 11,738,581 |
| 8 Sep 2023 | CNY | 13.91 | 13.97 | 13.7 | 13.73 | 13.73 | -0.26 (-1.86%) | 8,281,117 |
| 7 Sep 2023 | CNY | 13.87 | 14.23 | 13.87 | 13.99 | 13.99 | +0.06 (+0.43%) | 14,933,211 |
| 6 Sep 2023 | CNY | 13.93 | 14.03 | 13.8 | 13.93 | 13.93 | +0.01 (+0.07%) | 12,202,601 |
| 5 Sep 2023 | CNY | 13.79 | 14.02 | 13.79 | 13.92 | 13.92 | +0.04 (+0.29%) | 13,135,583 |
| 4 Sep 2023 | CNY | 13.68 | 13.95 | 13.64 | 13.88 | 13.88 | +0.27 (+1.98%) | 17,692,531 |
| 1 Sep 2023 | CNY | 13.24 | 13.64 | 13.23 | 13.61 | 13.61 | +0.36 (+2.72%) | 15,442,041 |
| 31 Aug 2023 | CNY | 13.35 | 13.5 | 13.25 | 13.25 | 13.25 | -0.04 (-0.30%) | 6,073,722 |
| 30 Aug 2023 | CNY | 13.32 | 13.44 | 13.27 | 13.29 | 13.29 | +0.03 (+0.23%) | 7,548,950 |
| 29 Aug 2023 | CNY | 13.2 | 13.35 | 13.18 | 13.26 | 13.26 | +0.08 (+0.61%) | 9,091,018 |
| 28 Aug 2023 | CNY | 13.36 | 13.5 | 13.18 | 13.18 | 13.18 | +0.18 (+1.38%) | 15,778,889 |
| 25 Aug 2023 | CNY | 13.06 | 13.1 | 12.76 | 13 | 13 | -0.04 (-0.31%) | 7,946,304 |
| 24 Aug 2023 | CNY | 13.19 | 13.2 | 12.99 | 13.04 | 13.04 | -0.1 (-0.76%) | 7,514,339 |
| 23 Aug 2023 | CNY | 13.12 | 13.3 | 13.1 | 13.14 | 13.14 | +0.02 (+0.15%) | 6,375,300 |
