| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 13.41 | 13.5 | 13.21 | 13.24 | 13.24 | -0.25 (-1.85%) | 1,655,641 |
| 17 Oct 2023 | CNY | 13.6 | 13.73 | 13.42 | 13.49 | 13.49 | -0.07 (-0.52%) | 1,719,960 |
| 16 Oct 2023 | CNY | 13.73 | 13.75 | 13.55 | 13.56 | 13.56 | -0.15 (-1.09%) | 1,939,546 |
| 13 Oct 2023 | CNY | 13.76 | 13.92 | 13.63 | 13.71 | 13.71 | -0.14 (-1.01%) | 1,519,438 |
| 12 Oct 2023 | CNY | 13.99 | 14.05 | 13.81 | 13.85 | 13.85 | 0.0 (0.0%) | 1,304,292 |
| 11 Oct 2023 | CNY | 13.78 | 13.99 | 13.77 | 13.85 | 13.85 | +0.05 (+0.36%) | 1,581,278 |
| 10 Oct 2023 | CNY | 14.05 | 14.1 | 13.77 | 13.8 | 13.8 | -0.25 (-1.78%) | 2,116,587 |
| 9 Oct 2023 | CNY | 14.22 | 14.24 | 13.94 | 14.05 | 14.05 | -0.17 (-1.20%) | 1,902,380 |
| 28 Sep 2023 | CNY | 14.24 | 14.34 | 14.12 | 14.22 | 14.22 | +0.02 (+0.14%) | 1,281,200 |
| 27 Sep 2023 | CNY | 14.23 | 14.32 | 14.03 | 14.2 | 14.2 | +0.08 (+0.57%) | 1,142,933 |
| 26 Sep 2023 | CNY | 14.11 | 14.29 | 14.09 | 14.12 | 14.12 | -0.06 (-0.42%) | 1,430,740 |
| 25 Sep 2023 | CNY | 14.43 | 14.43 | 14.15 | 14.18 | 14.18 | -0.15 (-1.05%) | 1,142,692 |
| 22 Sep 2023 | CNY | 14.05 | 14.35 | 13.97 | 14.33 | 14.33 | +0.28 (+1.99%) | 1,373,624 |
| 21 Sep 2023 | CNY | 14.23 | 14.35 | 14.05 | 14.05 | 14.05 | -0.24 (-1.68%) | 1,736,233 |
| 20 Sep 2023 | CNY | 14.32 | 14.5 | 14.18 | 14.29 | 14.29 | -0.08 (-0.56%) | 1,751,320 |
| 19 Sep 2023 | CNY | 14.44 | 14.67 | 14.32 | 14.37 | 14.37 | -0.23 (-1.58%) | 1,199,284 |
| 18 Sep 2023 | CNY | 14.28 | 14.62 | 14.13 | 14.6 | 14.6 | +0.33 (+2.31%) | 1,693,520 |
| 15 Sep 2023 | CNY | 14.49 | 14.52 | 14.2 | 14.27 | 14.27 | -0.12 (-0.83%) | 1,895,445 |
| 14 Sep 2023 | CNY | 14.64 | 14.67 | 14.31 | 14.39 | 14.39 | -0.27 (-1.84%) | 1,487,745 |
| 13 Sep 2023 | CNY | 14.74 | 14.8 | 14.56 | 14.66 | 14.66 | -0.08 (-0.54%) | 1,746,020 |
| 12 Sep 2023 | CNY | 14.72 | 14.86 | 14.63 | 14.74 | 14.74 | +0.02 (+0.14%) | 1,206,400 |
| 11 Sep 2023 | CNY | 14.53 | 14.78 | 14.36 | 14.72 | 14.72 | +0.27 (+1.87%) | 2,244,625 |
| 8 Sep 2023 | CNY | 14.62 | 14.71 | 14.42 | 14.45 | 14.45 | -0.17 (-1.16%) | 1,244,718 |
| 7 Sep 2023 | CNY | 14.8 | 14.92 | 14.61 | 14.62 | 14.62 | -0.2 (-1.35%) | 2,391,260 |
| 6 Sep 2023 | CNY | 14.88 | 14.92 | 14.74 | 14.82 | 14.82 | -0.08 (-0.54%) | 1,965,940 |
| 5 Sep 2023 | CNY | 14.72 | 14.98 | 14.72 | 14.9 | 14.9 | +0.1 (+0.68%) | 2,982,528 |
| 4 Sep 2023 | CNY | 14.34 | 14.82 | 14.3 | 14.8 | 14.8 | +0.5 (+3.50%) | 3,362,980 |
| 1 Sep 2023 | CNY | 14.12 | 14.34 | 14.07 | 14.3 | 14.3 | +0.18 (+1.27%) | 2,046,808 |
| 31 Aug 2023 | CNY | 14.09 | 14.29 | 13.9 | 14.12 | 14.12 | +0.02 (+0.14%) | 2,507,300 |
| 30 Aug 2023 | CNY | 13.99 | 14.23 | 13.99 | 14.1 | 14.1 | +0.11 (+0.79%) | 1,899,500 |
