| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 16.56 | 17.06 | 16.45 | 16.89 | 16.89 | +0.41 (+2.49%) | 18,259,846 |
| 9 Oct 2023 | CNY | 16.18 | 16.75 | 16.15 | 16.48 | 16.48 | +0.32 (+1.98%) | 18,889,560 |
| 28 Sep 2023 | CNY | 15.46 | 16.28 | 15.46 | 16.16 | 16.16 | +0.68 (+4.39%) | 13,751,238 |
| 27 Sep 2023 | CNY | 15.31 | 15.67 | 15.25 | 15.48 | 15.48 | -0.1 (-0.64%) | 7,611,630 |
| 26 Sep 2023 | CNY | 15.9 | 15.92 | 15.46 | 15.58 | 15.58 | -0.29 (-1.83%) | 10,328,620 |
| 25 Sep 2023 | CNY | 15.86 | 16.1 | 15.72 | 15.87 | 15.87 | -0.14 (-0.87%) | 13,588,748 |
| 22 Sep 2023 | CNY | 15.23 | 16.34 | 15.18 | 16.01 | 16.01 | +0.79 (+5.19%) | 22,115,668 |
| 21 Sep 2023 | CNY | 15.05 | 15.39 | 14.92 | 15.22 | 15.22 | +0.19 (+1.26%) | 6,734,870 |
| 20 Sep 2023 | CNY | 15.27 | 15.55 | 15 | 15.03 | 15.03 | -0.25 (-1.64%) | 6,113,710 |
| 19 Sep 2023 | CNY | 15.45 | 15.53 | 15.23 | 15.28 | 15.28 | -0.32 (-2.05%) | 6,596,507 |
| 18 Sep 2023 | CNY | 15.67 | 15.85 | 15.56 | 15.6 | 15.6 | -0.26 (-1.64%) | 6,701,612 |
| 15 Sep 2023 | CNY | 15.77 | 16.2 | 15.69 | 15.86 | 15.86 | +0.09 (+0.57%) | 7,204,700 |
| 14 Sep 2023 | CNY | 15.77 | 16.03 | 15.6 | 15.77 | 15.77 | 0.0 (0.0%) | 8,497,223 |
| 13 Sep 2023 | CNY | 15.73 | 16.1 | 15.6 | 15.77 | 15.77 | -0.31 (-1.93%) | 11,448,273 |
| 12 Sep 2023 | CNY | 16.24 | 16.75 | 16.02 | 16.08 | 16.08 | -0.08 (-0.50%) | 11,180,543 |
| 11 Sep 2023 | CNY | 16.5 | 16.54 | 16.1 | 16.16 | 16.16 | -0.13 (-0.80%) | 13,666,268 |
| 8 Sep 2023 | CNY | 15.95 | 16.37 | 15.93 | 16.29 | 16.29 | +0.15 (+0.93%) | 10,344,008 |
| 7 Sep 2023 | CNY | 16.2 | 16.58 | 15.97 | 16.14 | 16.14 | -0.13 (-0.80%) | 14,369,943 |
| 6 Sep 2023 | CNY | 15.8 | 16.46 | 15.7 | 16.27 | 16.27 | +0.37 (+2.33%) | 15,441,940 |
| 5 Sep 2023 | CNY | 15.85 | 16.18 | 15.71 | 15.9 | 15.9 | +0.1 (+0.63%) | 12,754,180 |
| 4 Sep 2023 | CNY | 15.65 | 15.85 | 15.39 | 15.8 | 15.8 | +0.39 (+2.53%) | 12,454,923 |
| 1 Sep 2023 | CNY | 15.41 | 15.52 | 15.2 | 15.41 | 15.41 | +0.03 (+0.20%) | 10,447,220 |
| 31 Aug 2023 | CNY | 15.04 | 15.57 | 15.03 | 15.38 | 15.38 | +0.24 (+1.59%) | 17,566,080 |
| 30 Aug 2023 | CNY | 14.83 | 15.5 | 14.79 | 15.14 | 15.14 | +0.53 (+3.63%) | 18,485,760 |
| 29 Aug 2023 | CNY | 13.99 | 14.66 | 13.81 | 14.61 | 14.61 | +0.88 (+6.41%) | 12,581,494 |
| 28 Aug 2023 | CNY | 14.24 | 14.33 | 13.7 | 13.73 | 13.73 | +0.1 (+0.73%) | 6,082,740 |
| 25 Aug 2023 | CNY | 13.95 | 14.26 | 13.57 | 13.63 | 13.63 | -0.53 (-3.74%) | 7,210,162 |
| 24 Aug 2023 | CNY | 14.3 | 14.35 | 14.01 | 14.16 | 14.16 | -0.05 (-0.35%) | 3,991,717 |
| 23 Aug 2023 | CNY | 14.45 | 14.49 | 14.2 | 14.21 | 14.21 | -0.28 (-1.93%) | 3,859,473 |
| 22 Aug 2023 | CNY | 14.28 | 14.5 | 14.08 | 14.49 | 14.49 | +0.27 (+1.90%) | 5,035,280 |
