| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 16.35 | 16.57 | 15.72 | 16.02 | 16.02 | -0.64 (-3.84%) | 8,733,598 |
| 17 Oct 2023 | CNY | 16.7 | 16.86 | 16 | 16.66 | 16.66 | -0.04 (-0.24%) | 12,386,817 |
| 16 Oct 2023 | CNY | 16.43 | 17.06 | 16.38 | 16.7 | 16.7 | +0.8 (+5.03%) | 24,253,516 |
| 13 Oct 2023 | CNY | 14.28 | 16.58 | 13.92 | 15.9 | 15.9 | +1.28 (+8.76%) | 23,339,340 |
| 12 Oct 2023 | CNY | 14.8 | 14.9 | 14.36 | 14.62 | 14.62 | -0.1 (-0.68%) | 4,735,265 |
| 11 Oct 2023 | CNY | 13.98 | 15.08 | 13.98 | 14.72 | 14.72 | +0.78 (+5.60%) | 8,500,482 |
| 10 Oct 2023 | CNY | 14.4 | 14.4 | 13.88 | 13.94 | 13.94 | -0.31 (-2.18%) | 3,690,082 |
| 9 Oct 2023 | CNY | 14.42 | 14.46 | 14.13 | 14.25 | 14.25 | -0.18 (-1.25%) | 2,613,594 |
| 28 Sep 2023 | CNY | 14.45 | 14.55 | 14.28 | 14.43 | 14.43 | +0.03 (+0.21%) | 2,375,780 |
| 27 Sep 2023 | CNY | 14.31 | 14.62 | 14.2 | 14.4 | 14.4 | +0.12 (+0.84%) | 3,071,169 |
| 26 Sep 2023 | CNY | 14.17 | 14.41 | 14.17 | 14.28 | 14.28 | -0.07 (-0.49%) | 2,128,800 |
| 25 Sep 2023 | CNY | 14.5 | 14.51 | 14.2 | 14.35 | 14.35 | -0.1 (-0.69%) | 2,744,100 |
| 22 Sep 2023 | CNY | 13.95 | 14.46 | 13.91 | 14.45 | 14.45 | +0.47 (+3.36%) | 3,595,400 |
| 21 Sep 2023 | CNY | 14.05 | 14.35 | 13.97 | 13.98 | 13.98 | -0.1 (-0.71%) | 2,906,521 |
| 20 Sep 2023 | CNY | 14.3 | 14.44 | 14.02 | 14.08 | 14.08 | -0.19 (-1.33%) | 2,324,472 |
| 19 Sep 2023 | CNY | 14.67 | 14.67 | 14.24 | 14.27 | 14.27 | -0.33 (-2.26%) | 2,702,680 |
| 18 Sep 2023 | CNY | 14.76 | 14.84 | 14.43 | 14.6 | 14.6 | -0.01 (-0.07%) | 2,454,281 |
| 15 Sep 2023 | CNY | 14.5 | 14.88 | 14.44 | 14.61 | 14.61 | +0.14 (+0.97%) | 2,663,288 |
| 14 Sep 2023 | CNY | 14.86 | 14.89 | 14.41 | 14.47 | 14.47 | -0.27 (-1.83%) | 2,184,375 |
| 13 Sep 2023 | CNY | 15.04 | 15.16 | 14.65 | 14.74 | 14.74 | -0.42 (-2.77%) | 2,781,503 |
| 12 Sep 2023 | CNY | 15.05 | 15.2 | 14.93 | 15.16 | 15.16 | +0.06 (+0.40%) | 2,421,505 |
| 11 Sep 2023 | CNY | 14.87 | 15.2 | 14.76 | 15.1 | 15.1 | +0.08 (+0.53%) | 3,500,940 |
| 8 Sep 2023 | CNY | 14.6 | 15.11 | 14.6 | 15.02 | 15.02 | +0.27 (+1.83%) | 3,641,454 |
| 7 Sep 2023 | CNY | 15.13 | 15.39 | 14.7 | 14.75 | 14.75 | -0.39 (-2.58%) | 3,997,700 |
| 6 Sep 2023 | CNY | 15.03 | 15.22 | 14.81 | 15.14 | 15.14 | +0.12 (+0.80%) | 2,355,725 |
| 5 Sep 2023 | CNY | 14.92 | 15.16 | 14.82 | 15.02 | 15.02 | +0.09 (+0.60%) | 2,421,112 |
| 4 Sep 2023 | CNY | 14.77 | 14.98 | 14.58 | 14.93 | 14.93 | +0.22 (+1.50%) | 2,413,333 |
| 1 Sep 2023 | CNY | 14.89 | 15 | 14.6 | 14.71 | 14.71 | -0.18 (-1.21%) | 2,398,200 |
| 31 Aug 2023 | CNY | 14.6 | 15.11 | 14.44 | 14.89 | 14.89 | +0.24 (+1.64%) | 5,738,818 |
| 30 Aug 2023 | CNY | 14.55 | 14.81 | 14.39 | 14.65 | 14.65 | -0.07 (-0.48%) | 5,869,485 |
