| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 14.92 | 15.25 | 14.67 | 14.73 | 14.73 | -0.2 (-1.34%) | 3,049,200 |
| 28 Sep 2023 | CNY | 15.06 | 15.14 | 14.84 | 14.93 | 14.93 | -0.16 (-1.06%) | 3,990,400 |
| 27 Sep 2023 | CNY | 14.23 | 15.25 | 14.23 | 15.09 | 15.09 | +0.86 (+6.04%) | 5,695,337 |
| 26 Sep 2023 | CNY | 14.59 | 14.65 | 14.16 | 14.23 | 14.23 | -0.35 (-2.40%) | 2,868,000 |
| 25 Sep 2023 | CNY | 14.75 | 14.89 | 14.42 | 14.58 | 14.58 | -0.11 (-0.75%) | 2,379,800 |
| 22 Sep 2023 | CNY | 14.5 | 14.75 | 14.41 | 14.69 | 14.69 | +0.14 (+0.96%) | 2,734,300 |
| 21 Sep 2023 | CNY | 15.38 | 15.38 | 14.32 | 14.55 | 14.55 | -0.8 (-5.21%) | 4,507,900 |
| 20 Sep 2023 | CNY | 15.56 | 15.56 | 15.26 | 15.35 | 15.35 | -0.11 (-0.71%) | 2,412,600 |
| 19 Sep 2023 | CNY | 15.62 | 15.62 | 15.3 | 15.46 | 15.46 | -0.12 (-0.77%) | 1,651,200 |
| 18 Sep 2023 | CNY | 15.39 | 15.69 | 15.18 | 15.58 | 15.58 | +0.14 (+0.91%) | 3,026,600 |
| 15 Sep 2023 | CNY | 15.21 | 15.75 | 15.1 | 15.44 | 15.44 | +0.28 (+1.85%) | 3,347,700 |
| 14 Sep 2023 | CNY | 15.15 | 15.44 | 15.08 | 15.16 | 15.16 | -0.15 (-0.98%) | 1,452,100 |
| 13 Sep 2023 | CNY | 15.58 | 15.58 | 15.23 | 15.31 | 15.31 | -0.27 (-1.73%) | 2,045,900 |
| 12 Sep 2023 | CNY | 15.44 | 15.81 | 15.3 | 15.58 | 15.58 | +0.19 (+1.23%) | 2,390,600 |
| 11 Sep 2023 | CNY | 15.41 | 15.56 | 15.08 | 15.39 | 15.39 | +0.03 (+0.20%) | 2,382,101 |
| 8 Sep 2023 | CNY | 15.23 | 15.55 | 15.23 | 15.36 | 15.36 | -0.02 (-0.13%) | 2,006,859 |
| 7 Sep 2023 | CNY | 15.75 | 15.8 | 15.37 | 15.38 | 15.38 | -0.33 (-2.10%) | 2,719,032 |
| 6 Sep 2023 | CNY | 16.13 | 16.13 | 15.71 | 15.71 | 15.71 | -0.28 (-1.75%) | 2,877,788 |
| 5 Sep 2023 | CNY | 15.9 | 16.15 | 15.74 | 15.99 | 15.99 | +0.07 (+0.44%) | 3,704,954 |
| 4 Sep 2023 | CNY | 15.11 | 15.97 | 15.11 | 15.92 | 15.92 | +0.64 (+4.19%) | 4,886,930 |
| 1 Sep 2023 | CNY | 15.04 | 15.46 | 14.87 | 15.28 | 15.28 | +0.39 (+2.62%) | 3,678,368 |
| 31 Aug 2023 | CNY | 14.66 | 15.04 | 14.58 | 14.89 | 14.89 | +0.24 (+1.64%) | 3,495,896 |
| 30 Aug 2023 | CNY | 14.63 | 15.1 | 14.48 | 14.65 | 14.65 | +0.08 (+0.55%) | 4,660,383 |
| 29 Aug 2023 | CNY | 13.53 | 14.69 | 13.48 | 14.57 | 14.57 | +0.97 (+7.13%) | 7,245,977 |
| 28 Aug 2023 | CNY | 15.96 | 16.02 | 13.38 | 13.6 | 13.6 | -1.72 (-11.23%) | 6,887,607 |
| 25 Aug 2023 | CNY | 15.78 | 15.78 | 15.26 | 15.32 | 15.32 | -0.46 (-2.92%) | 2,674,200 |
| 24 Aug 2023 | CNY | 15.64 | 15.96 | 15.17 | 15.78 | 15.78 | +0.13 (+0.83%) | 3,575,233 |
| 23 Aug 2023 | CNY | 16.06 | 16.06 | 15.62 | 15.65 | 15.65 | -0.41 (-2.55%) | 1,473,600 |
| 22 Aug 2023 | CNY | 16.14 | 16.28 | 15.57 | 16.06 | 16.06 | +0.1 (+0.63%) | 3,140,383 |
| 21 Aug 2023 | CNY | 15.86 | 16.21 | 15.7 | 15.96 | 15.96 | +0.1 (+0.63%) | 2,403,412 |
