| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 12.35 | 12.47 | 12.12 | 12.22 | 12.22 | -0.16 (-1.29%) | 15,830,330 |
| 13 Oct 2023 | CNY | 12.65 | 12.69 | 12.37 | 12.38 | 12.38 | -0.37 (-2.90%) | 21,105,260 |
| 12 Oct 2023 | CNY | 12.7 | 12.79 | 12.62 | 12.75 | 12.75 | +0.09 (+0.71%) | 13,380,840 |
| 11 Oct 2023 | CNY | 12.62 | 12.82 | 12.55 | 12.66 | 12.66 | +0.04 (+0.32%) | 18,730,000 |
| 10 Oct 2023 | CNY | 13.36 | 13.46 | 12.52 | 12.62 | 12.62 | -0.76 (-5.68%) | 35,400,660 |
| 9 Oct 2023 | CNY | 13.73 | 13.74 | 13.38 | 13.38 | 13.38 | -0.35 (-2.55%) | 17,040,390 |
| 28 Sep 2023 | CNY | 13.7 | 13.81 | 13.63 | 13.73 | 13.73 | +0.12 (+0.88%) | 15,016,140 |
| 27 Sep 2023 | CNY | 13.5 | 13.86 | 13.5 | 13.61 | 13.61 | +0.05 (+0.37%) | 20,364,670 |
| 26 Sep 2023 | CNY | 13.85 | 13.88 | 13.56 | 13.56 | 13.56 | -0.24 (-1.74%) | 18,267,950 |
| 25 Sep 2023 | CNY | 14 | 14.05 | 13.71 | 13.8 | 13.8 | -0.29 (-2.06%) | 21,255,790 |
| 22 Sep 2023 | CNY | 13.83 | 14.16 | 13.6 | 14.09 | 14.09 | +0.2 (+1.44%) | 24,087,240 |
| 21 Sep 2023 | CNY | 14.24 | 14.57 | 13.86 | 13.89 | 13.89 | -0.56 (-3.88%) | 31,083,090 |
| 20 Sep 2023 | CNY | 14.36 | 14.96 | 14.2 | 14.45 | 14.45 | +0.05 (+0.35%) | 32,053,760 |
| 19 Sep 2023 | CNY | 14.6 | 14.86 | 14.36 | 14.4 | 14.4 | -0.36 (-2.44%) | 30,408,200 |
| 18 Sep 2023 | CNY | 14.35 | 15.1 | 14.16 | 14.76 | 14.76 | +0.35 (+2.43%) | 52,578,030 |
| 15 Sep 2023 | CNY | 14.71 | 14.76 | 14.3 | 14.41 | 14.41 | -0.09 (-0.62%) | 43,771,990 |
| 14 Sep 2023 | CNY | 15.33 | 15.41 | 14.49 | 14.5 | 14.5 | -0.43 (-2.88%) | 86,905,470 |
| 13 Sep 2023 | CNY | 13.61 | 14.93 | 13.61 | 14.93 | 14.93 | +1.36 (+10.02%) | 53,325,890 |
| 12 Sep 2023 | CNY | 13.57 | 13.76 | 13.48 | 13.57 | 13.57 | -0.03 (-0.22%) | 13,548,490 |
| 11 Sep 2023 | CNY | 13.51 | 13.65 | 13.33 | 13.6 | 13.6 | +0.09 (+0.67%) | 15,445,660 |
| 8 Sep 2023 | CNY | 13.89 | 13.9 | 13.48 | 13.51 | 13.51 | -0.56 (-3.98%) | 27,655,110 |
| 7 Sep 2023 | CNY | 13.97 | 14.27 | 13.9 | 14.07 | 14.07 | +0.11 (+0.79%) | 29,496,070 |
| 6 Sep 2023 | CNY | 14.09 | 14.09 | 13.9 | 13.96 | 13.96 | -0.13 (-0.92%) | 19,632,580 |
| 5 Sep 2023 | CNY | 14.31 | 14.33 | 14.07 | 14.09 | 14.09 | -0.33 (-2.29%) | 26,856,510 |
| 4 Sep 2023 | CNY | 14.31 | 14.6 | 14.3 | 14.42 | 14.42 | -0.16 (-1.10%) | 39,818,510 |
| 1 Sep 2023 | CNY | 13.85 | 15.09 | 13.72 | 14.58 | 14.58 | +0.85 (+6.19%) | 62,329,180 |
| 31 Aug 2023 | CNY | 13.8 | 14.03 | 13.68 | 13.73 | 13.73 | -0.16 (-1.15%) | 18,323,630 |
| 30 Aug 2023 | CNY | 14.11 | 14.16 | 13.8 | 13.89 | 13.89 | -0.4 (-2.80%) | 29,408,380 |
| 29 Aug 2023 | CNY | 13.81 | 14.3 | 13.75 | 14.29 | 14.29 | +0.35 (+2.51%) | 28,847,140 |
| 28 Aug 2023 | CNY | 14.25 | 14.49 | 13.87 | 13.94 | 13.94 | +0.51 (+3.80%) | 34,485,590 |
