| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2023 | CNY | 14.3 | 14.3 | 14.01 | 14.06 | 14.06 | -0.29 (-2.02%) | 12,443,252 |
| 24 Oct 2023 | CNY | 14.11 | 14.38 | 13.87 | 14.35 | 14.35 | +0.37 (+2.65%) | 9,693,349 |
| 23 Oct 2023 | CNY | 14.41 | 14.44 | 13.84 | 13.98 | 13.98 | -0.39 (-2.71%) | 4,986,648 |
| 20 Oct 2023 | CNY | 14.52 | 14.72 | 14.32 | 14.37 | 14.37 | -0.22 (-1.51%) | 5,008,841 |
| 19 Oct 2023 | CNY | 14.68 | 14.78 | 14.5 | 14.59 | 14.59 | -0.11 (-0.75%) | 4,442,369 |
| 18 Oct 2023 | CNY | 14.98 | 14.98 | 14.61 | 14.7 | 14.7 | -0.36 (-2.39%) | 5,827,611 |
| 17 Oct 2023 | CNY | 15.13 | 15.21 | 14.95 | 15.06 | 15.06 | 0.0 (0.0%) | 3,567,819 |
| 16 Oct 2023 | CNY | 15.39 | 15.39 | 14.98 | 15.06 | 15.06 | -0.32 (-2.08%) | 4,570,228 |
| 13 Oct 2023 | CNY | 15.44 | 15.55 | 15.3 | 15.38 | 15.38 | -0.25 (-1.60%) | 4,279,350 |
| 12 Oct 2023 | CNY | 15.39 | 15.69 | 15.28 | 15.63 | 15.63 | +0.37 (+2.42%) | 8,281,220 |
| 11 Oct 2023 | CNY | 15.44 | 15.44 | 15.16 | 15.26 | 15.26 | -0.14 (-0.91%) | 5,867,631 |
| 10 Oct 2023 | CNY | 15.45 | 15.55 | 15.3 | 15.4 | 15.4 | -0.1 (-0.65%) | 5,953,141 |
| 9 Oct 2023 | CNY | 15.25 | 15.65 | 15.21 | 15.5 | 15.5 | +0.21 (+1.37%) | 9,370,344 |
| 28 Sep 2023 | CNY | 14.86 | 15.59 | 14.83 | 15.29 | 15.29 | +0.57 (+3.87%) | 11,249,511 |
| 27 Sep 2023 | CNY | 14.71 | 14.94 | 14.68 | 14.72 | 14.72 | -0.03 (-0.20%) | 6,039,743 |
| 26 Sep 2023 | CNY | 14.72 | 14.88 | 14.6 | 14.75 | 14.75 | +0.06 (+0.41%) | 4,212,139 |
| 25 Sep 2023 | CNY | 14.85 | 14.94 | 14.67 | 14.69 | 14.69 | -0.23 (-1.54%) | 3,805,780 |
| 22 Sep 2023 | CNY | 14.41 | 14.93 | 14.41 | 14.92 | 14.92 | +0.44 (+3.04%) | 5,209,838 |
| 21 Sep 2023 | CNY | 14.59 | 14.66 | 14.45 | 14.48 | 14.48 | -0.12 (-0.82%) | 3,359,145 |
| 20 Sep 2023 | CNY | 14.73 | 14.85 | 14.57 | 14.6 | 14.6 | -0.13 (-0.88%) | 3,837,795 |
| 19 Sep 2023 | CNY | 14.98 | 15.03 | 14.7 | 14.73 | 14.73 | -0.27 (-1.80%) | 5,077,060 |
| 18 Sep 2023 | CNY | 14.97 | 15.19 | 14.81 | 15 | 15 | -0.03 (-0.20%) | 4,516,650 |
| 15 Sep 2023 | CNY | 15.25 | 15.28 | 14.91 | 15.03 | 15.03 | -0.16 (-1.05%) | 6,003,003 |
| 14 Sep 2023 | CNY | 15.6 | 15.6 | 15.1 | 15.19 | 15.19 | -0.35 (-2.25%) | 5,798,900 |
| 13 Sep 2023 | CNY | 15.7 | 15.75 | 15.37 | 15.54 | 15.54 | -0.22 (-1.40%) | 5,021,979 |
| 12 Sep 2023 | CNY | 16 | 16 | 15.72 | 15.76 | 15.76 | -0.23 (-1.44%) | 4,349,701 |
| 11 Sep 2023 | CNY | 15.8 | 16.08 | 15.72 | 15.99 | 15.99 | +0.11 (+0.69%) | 4,921,536 |
| 8 Sep 2023 | CNY | 15.75 | 15.97 | 15.69 | 15.88 | 15.88 | -0.02 (-0.13%) | 3,581,935 |
| 7 Sep 2023 | CNY | 16.17 | 16.27 | 15.89 | 15.9 | 15.9 | -0.35 (-2.15%) | 5,599,470 |
| 6 Sep 2023 | CNY | 16.28 | 16.29 | 16.13 | 16.25 | 16.25 | -0.12 (-0.73%) | 5,622,459 |
