| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2023 | CNY | 14.63 | 15.05 | 14.48 | 14.71 | 14.71 | +0.06 (+0.41%) | 12,128,828 |
| 24 Oct 2023 | CNY | 14.39 | 15.15 | 14.22 | 14.65 | 14.65 | +0.41 (+2.88%) | 14,308,275 |
| 23 Oct 2023 | CNY | 14.65 | 14.69 | 14.14 | 14.24 | 14.24 | -0.4 (-2.73%) | 9,148,132 |
| 20 Oct 2023 | CNY | 15.14 | 15.32 | 14.61 | 14.64 | 14.64 | -0.51 (-3.37%) | 8,622,093 |
| 19 Oct 2023 | CNY | 15.3 | 15.66 | 15.15 | 15.15 | 15.15 | -0.28 (-1.81%) | 7,341,120 |
| 18 Oct 2023 | CNY | 15.7 | 15.75 | 15.26 | 15.43 | 15.43 | -0.32 (-2.03%) | 7,150,000 |
| 17 Oct 2023 | CNY | 15.81 | 16 | 15.65 | 15.75 | 15.75 | -0.07 (-0.44%) | 5,421,411 |
| 16 Oct 2023 | CNY | 16.01 | 16.16 | 15.71 | 15.82 | 15.82 | -0.27 (-1.68%) | 6,894,475 |
| 13 Oct 2023 | CNY | 16.25 | 16.29 | 16.05 | 16.09 | 16.09 | -0.24 (-1.47%) | 5,915,142 |
| 12 Oct 2023 | CNY | 16.51 | 16.56 | 16.19 | 16.33 | 16.33 | -0.08 (-0.49%) | 6,859,900 |
| 11 Oct 2023 | CNY | 16.22 | 16.55 | 16.03 | 16.41 | 16.41 | +0.15 (+0.92%) | 8,938,391 |
| 10 Oct 2023 | CNY | 16.19 | 16.51 | 16.19 | 16.26 | 16.26 | +0.01 (+0.06%) | 8,502,969 |
| 9 Oct 2023 | CNY | 16.09 | 16.35 | 15.95 | 16.25 | 16.25 | +0.16 (+0.99%) | 7,089,300 |
| 28 Sep 2023 | CNY | 16.3 | 16.42 | 15.97 | 16.09 | 16.09 | -0.15 (-0.92%) | 8,281,850 |
| 27 Sep 2023 | CNY | 16.05 | 16.37 | 16 | 16.24 | 16.24 | +0.06 (+0.37%) | 7,788,109 |
| 26 Sep 2023 | CNY | 15.85 | 16.58 | 15.85 | 16.18 | 16.18 | +0.24 (+1.51%) | 10,863,100 |
| 25 Sep 2023 | CNY | 16.2 | 16.24 | 15.82 | 15.94 | 15.94 | -0.23 (-1.42%) | 7,185,032 |
| 22 Sep 2023 | CNY | 15.5 | 16.2 | 15.38 | 16.17 | 16.17 | +0.74 (+4.80%) | 11,424,752 |
| 21 Sep 2023 | CNY | 15.58 | 15.73 | 15.42 | 15.43 | 15.43 | -0.14 (-0.90%) | 5,285,058 |
| 20 Sep 2023 | CNY | 15.57 | 15.88 | 15.51 | 15.57 | 15.57 | -0.02 (-0.13%) | 6,307,276 |
| 19 Sep 2023 | CNY | 16.24 | 16.24 | 15.59 | 15.59 | 15.59 | -0.6 (-3.71%) | 11,383,907 |
| 18 Sep 2023 | CNY | 16.13 | 16.38 | 16.13 | 16.19 | 16.19 | -0.13 (-0.80%) | 7,203,179 |
| 15 Sep 2023 | CNY | 16.73 | 16.76 | 16.26 | 16.32 | 16.32 | -0.35 (-2.10%) | 9,431,139 |
| 14 Sep 2023 | CNY | 16.8 | 17.1 | 16.55 | 16.67 | 16.67 | -0.35 (-2.06%) | 10,287,490 |
| 13 Sep 2023 | CNY | 17.93 | 17.95 | 16.7 | 17.02 | 17.02 | -0.55 (-3.13%) | 19,212,520 |
| 12 Sep 2023 | CNY | 17.4 | 17.67 | 17.4 | 17.57 | 17.57 | +0.03 (+0.17%) | 7,998,123 |
| 11 Sep 2023 | CNY | 17.18 | 17.79 | 16.94 | 17.54 | 17.54 | +0.5 (+2.93%) | 13,988,186 |
| 8 Sep 2023 | CNY | 17.2 | 17.38 | 16.61 | 17.04 | 17.04 | -0.25 (-1.45%) | 16,203,849 |
| 7 Sep 2023 | CNY | 17.53 | 17.85 | 17.28 | 17.29 | 17.29 | -0.37 (-2.10%) | 10,151,659 |
| 6 Sep 2023 | CNY | 17.84 | 17.9 | 17.35 | 17.66 | 17.66 | -0.24 (-1.34%) | 13,312,662 |
