| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 14.79 | 14.9 | 14.45 | 14.5 | 14.5 | -0.29 (-1.96%) | 880,400 |
| 13 Oct 2023 | CNY | 14.79 | 14.92 | 14.61 | 14.79 | 14.79 | -0.06 (-0.40%) | 980,200 |
| 12 Oct 2023 | CNY | 14.93 | 14.98 | 14.6 | 14.85 | 14.85 | -0.08 (-0.54%) | 1,098,400 |
| 11 Oct 2023 | CNY | 14.79 | 15.02 | 14.66 | 14.93 | 14.93 | +0.16 (+1.08%) | 932,620 |
| 10 Oct 2023 | CNY | 14.69 | 14.89 | 14.52 | 14.77 | 14.77 | +0.07 (+0.48%) | 1,092,600 |
| 9 Oct 2023 | CNY | 14.59 | 14.95 | 14.59 | 14.7 | 14.7 | +0.12 (+0.82%) | 1,111,510 |
| 28 Sep 2023 | CNY | 14.63 | 14.68 | 14.32 | 14.58 | 14.58 | +0.25 (+1.74%) | 931,200 |
| 27 Sep 2023 | CNY | 14.28 | 14.55 | 14 | 14.33 | 14.33 | +0.15 (+1.06%) | 712,000 |
| 26 Sep 2023 | CNY | 14.31 | 14.36 | 14.13 | 14.18 | 14.18 | -0.16 (-1.12%) | 640,400 |
| 25 Sep 2023 | CNY | 14.44 | 14.62 | 14.18 | 14.34 | 14.34 | -0.14 (-0.97%) | 789,720 |
| 22 Sep 2023 | CNY | 14.23 | 14.5 | 14 | 14.48 | 14.48 | +0.32 (+2.26%) | 927,010 |
| 21 Sep 2023 | CNY | 14.25 | 14.27 | 14.09 | 14.16 | 14.16 | +0.04 (+0.28%) | 487,000 |
| 20 Sep 2023 | CNY | 14.17 | 14.4 | 14.11 | 14.12 | 14.12 | -0.05 (-0.35%) | 569,600 |
| 19 Sep 2023 | CNY | 14.57 | 14.57 | 14.16 | 14.17 | 14.17 | -0.38 (-2.61%) | 610,100 |
| 18 Sep 2023 | CNY | 14 | 14.71 | 13.93 | 14.55 | 14.55 | +0.5 (+3.56%) | 1,253,220 |
| 15 Sep 2023 | CNY | 14.15 | 14.23 | 13.95 | 14.05 | 14.05 | -0.04 (-0.28%) | 771,900 |
| 14 Sep 2023 | CNY | 14.29 | 14.36 | 14.03 | 14.09 | 14.09 | -0.2 (-1.40%) | 510,210 |
| 13 Sep 2023 | CNY | 14.39 | 14.44 | 14.18 | 14.29 | 14.29 | -0.09 (-0.63%) | 604,300 |
| 12 Sep 2023 | CNY | 14.8 | 14.8 | 14.27 | 14.38 | 14.38 | -0.14 (-0.96%) | 863,050 |
| 11 Sep 2023 | CNY | 14.8 | 14.84 | 14.01 | 14.52 | 14.52 | -0.12 (-0.82%) | 938,700 |
| 8 Sep 2023 | CNY | 14.8 | 14.8 | 14.45 | 14.64 | 14.64 | +0.11 (+0.76%) | 858,700 |
| 7 Sep 2023 | CNY | 14.7 | 14.79 | 14.53 | 14.53 | 14.53 | -0.18 (-1.22%) | 898,800 |
| 6 Sep 2023 | CNY | 14.44 | 14.79 | 14.33 | 14.71 | 14.71 | +0.29 (+2.01%) | 1,493,600 |
| 5 Sep 2023 | CNY | 14.63 | 14.77 | 14.38 | 14.42 | 14.42 | -0.07 (-0.48%) | 1,164,500 |
| 4 Sep 2023 | CNY | 14.45 | 14.65 | 14.41 | 14.49 | 14.49 | +0.06 (+0.42%) | 1,041,520 |
| 1 Sep 2023 | CNY | 14.38 | 14.56 | 14.22 | 14.43 | 14.43 | +0.06 (+0.42%) | 1,075,620 |
| 31 Aug 2023 | CNY | 14.6 | 14.62 | 14.29 | 14.37 | 14.37 | -0.17 (-1.17%) | 904,300 |
| 30 Aug 2023 | CNY | 14.54 | 14.75 | 14.32 | 14.54 | 14.54 | 0.0 (0.0%) | 1,727,600 |
| 29 Aug 2023 | CNY | 13.96 | 14.56 | 13.86 | 14.54 | 14.54 | +0.78 (+5.67%) | 2,627,400 |
| 28 Aug 2023 | CNY | 14.24 | 14.48 | 13.7 | 13.76 | 13.76 | +0.22 (+1.62%) | 1,801,610 |
