| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 14.73 | 14.92 | 14.58 | 14.67 | 14.67 | -0.05 (-0.34%) | 909,200 |
| 13 Oct 2023 | CNY | 14.86 | 15.01 | 14.62 | 14.72 | 14.72 | -0.06 (-0.41%) | 1,330,800 |
| 12 Oct 2023 | CNY | 14.69 | 14.83 | 14.39 | 14.78 | 14.78 | +0.24 (+1.65%) | 1,424,270 |
| 11 Oct 2023 | CNY | 14.83 | 14.83 | 14.41 | 14.54 | 14.54 | -0.24 (-1.62%) | 1,226,500 |
| 10 Oct 2023 | CNY | 14.87 | 15 | 14.62 | 14.78 | 14.78 | -0.03 (-0.20%) | 1,004,400 |
| 9 Oct 2023 | CNY | 14.8 | 15.09 | 14.7 | 14.81 | 14.81 | +0.01 (+0.07%) | 1,203,000 |
| 28 Sep 2023 | CNY | 14.39 | 14.99 | 14.28 | 14.8 | 14.8 | +0.41 (+2.85%) | 2,068,870 |
| 27 Sep 2023 | CNY | 14.68 | 14.69 | 14.36 | 14.39 | 14.39 | -0.27 (-1.84%) | 1,530,150 |
| 26 Sep 2023 | CNY | 14.98 | 15 | 14.63 | 14.66 | 14.66 | -0.35 (-2.33%) | 2,012,350 |
| 25 Sep 2023 | CNY | 15.14 | 15.14 | 14.85 | 15.01 | 15.01 | +0.02 (+0.13%) | 1,013,650 |
| 22 Sep 2023 | CNY | 14.72 | 15.05 | 14.6 | 14.99 | 14.99 | +0.25 (+1.70%) | 1,262,270 |
| 21 Sep 2023 | CNY | 15.05 | 15.05 | 14.65 | 14.74 | 14.74 | -0.12 (-0.81%) | 1,145,600 |
| 20 Sep 2023 | CNY | 14.92 | 15.15 | 14.83 | 14.86 | 14.86 | -0.11 (-0.73%) | 1,404,270 |
| 19 Sep 2023 | CNY | 15.45 | 15.53 | 14.87 | 14.97 | 14.97 | -0.41 (-2.67%) | 1,948,850 |
| 18 Sep 2023 | CNY | 14.94 | 15.53 | 14.83 | 15.38 | 15.38 | +0.43 (+2.88%) | 3,141,000 |
| 15 Sep 2023 | CNY | 15.03 | 15.04 | 14.58 | 14.95 | 14.95 | +0.24 (+1.63%) | 1,447,100 |
| 14 Sep 2023 | CNY | 14.89 | 15.07 | 14.67 | 14.71 | 14.71 | -0.23 (-1.54%) | 1,541,400 |
| 13 Sep 2023 | CNY | 15.25 | 15.49 | 14.85 | 14.94 | 14.94 | -0.42 (-2.73%) | 2,271,800 |
| 12 Sep 2023 | CNY | 15.21 | 15.43 | 15.21 | 15.36 | 15.36 | +0.18 (+1.19%) | 1,485,800 |
| 11 Sep 2023 | CNY | 14.93 | 15.25 | 14.93 | 15.18 | 15.18 | +0.27 (+1.81%) | 1,442,800 |
| 8 Sep 2023 | CNY | 14.88 | 15.02 | 14.82 | 14.91 | 14.91 | +0.08 (+0.54%) | 788,200 |
| 7 Sep 2023 | CNY | 14.95 | 15.22 | 14.82 | 14.83 | 14.83 | -0.17 (-1.13%) | 1,459,300 |
| 6 Sep 2023 | CNY | 14.95 | 15.08 | 14.73 | 15 | 15 | +0.07 (+0.47%) | 882,510 |
| 5 Sep 2023 | CNY | 15.09 | 15.09 | 14.8 | 14.93 | 14.93 | -0.01 (-0.07%) | 841,800 |
| 4 Sep 2023 | CNY | 14.94 | 15.08 | 14.71 | 14.94 | 14.94 | +0.01 (+0.07%) | 1,083,500 |
| 1 Sep 2023 | CNY | 14.74 | 14.96 | 14.6 | 14.93 | 14.93 | +0.21 (+1.43%) | 1,505,950 |
| 31 Aug 2023 | CNY | 14.6 | 14.93 | 14.55 | 14.72 | 14.72 | +0.19 (+1.31%) | 2,104,460 |
| 30 Aug 2023 | CNY | 14.38 | 14.65 | 14.28 | 14.53 | 14.53 | +0.26 (+1.82%) | 1,519,600 |
| 29 Aug 2023 | CNY | 13.83 | 14.35 | 13.67 | 14.27 | 14.27 | +0.62 (+4.54%) | 2,357,900 |
| 28 Aug 2023 | CNY | 13.88 | 14.2 | 13.61 | 13.65 | 13.65 | +0.18 (+1.34%) | 1,448,150 |
