| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 14.42 | 14.8 | 14.42 | 14.74 | 14.74 | +0.09 (+0.61%) | 8,680,580 |
| 28 Sep 2023 | CNY | 13.95 | 14.85 | 13.95 | 14.65 | 14.65 | +0.83 (+6.01%) | 11,463,440 |
| 27 Sep 2023 | CNY | 14.16 | 14.3 | 13.81 | 13.82 | 13.82 | -0.42 (-2.95%) | 6,350,190 |
| 26 Sep 2023 | CNY | 14.31 | 14.58 | 14.09 | 14.24 | 14.24 | -0.22 (-1.52%) | 6,196,683 |
| 25 Sep 2023 | CNY | 14.25 | 14.77 | 14.15 | 14.46 | 14.46 | +0.18 (+1.26%) | 9,061,121 |
| 22 Sep 2023 | CNY | 13.42 | 14.3 | 13.42 | 14.28 | 14.28 | +0.73 (+5.39%) | 10,772,032 |
| 21 Sep 2023 | CNY | 13.03 | 13.77 | 13.03 | 13.55 | 13.55 | +0.34 (+2.57%) | 8,238,983 |
| 20 Sep 2023 | CNY | 13.3 | 13.69 | 13.15 | 13.21 | 13.21 | -0.19 (-1.42%) | 7,247,644 |
| 19 Sep 2023 | CNY | 13.69 | 13.78 | 13.29 | 13.4 | 13.4 | -0.44 (-3.18%) | 9,326,920 |
| 18 Sep 2023 | CNY | 13.62 | 13.97 | 12.95 | 13.84 | 13.84 | -0.31 (-2.19%) | 16,505,182 |
| 15 Sep 2023 | CNY | 15.34 | 15.66 | 14.15 | 14.15 | 14.15 | -1.2 (-7.82%) | 22,882,516 |
| 14 Sep 2023 | CNY | 15.5 | 16.5 | 15.14 | 15.35 | 15.35 | +0.3 (+1.99%) | 28,246,808 |
| 13 Sep 2023 | CNY | 15.41 | 15.5 | 14.85 | 15.05 | 15.05 | -0.87 (-5.46%) | 18,680,868 |
| 12 Sep 2023 | CNY | 14.66 | 16.3 | 14.33 | 15.92 | 15.92 | +1.22 (+8.30%) | 26,965,647 |
| 11 Sep 2023 | CNY | 14.51 | 14.8 | 14.22 | 14.7 | 14.7 | -0.57 (-3.73%) | 14,413,133 |
| 8 Sep 2023 | CNY | 14.6 | 15.88 | 14.46 | 15.27 | 15.27 | +0.05 (+0.33%) | 23,059,092 |
| 7 Sep 2023 | CNY | 14.2 | 16.66 | 13.98 | 15.22 | 15.22 | +1.06 (+7.49%) | 24,083,739 |
| 6 Sep 2023 | CNY | 13.56 | 14.23 | 13.52 | 14.16 | 14.16 | +0.44 (+3.21%) | 6,017,301 |
| 5 Sep 2023 | CNY | 13.58 | 13.87 | 13.55 | 13.72 | 13.72 | +0.14 (+1.03%) | 3,348,680 |
| 4 Sep 2023 | CNY | 13.45 | 13.58 | 13.3 | 13.58 | 13.58 | +0.26 (+1.95%) | 2,484,236 |
| 1 Sep 2023 | CNY | 13.63 | 13.63 | 13.29 | 13.32 | 13.32 | -0.27 (-1.99%) | 2,817,880 |
| 31 Aug 2023 | CNY | 13.38 | 13.74 | 13.38 | 13.59 | 13.59 | +0.02 (+0.15%) | 3,077,884 |
| 30 Aug 2023 | CNY | 13.13 | 13.7 | 13.11 | 13.57 | 13.57 | +0.42 (+3.19%) | 4,855,906 |
| 29 Aug 2023 | CNY | 12.48 | 13.22 | 12.48 | 13.15 | 13.15 | +0.65 (+5.20%) | 5,032,213 |
| 28 Aug 2023 | CNY | 13.16 | 13.23 | 12.48 | 12.5 | 12.5 | +0.1 (+0.81%) | 4,542,974 |
| 25 Aug 2023 | CNY | 12.95 | 13.04 | 12.3 | 12.4 | 12.4 | -0.56 (-4.32%) | 5,079,998 |
| 24 Aug 2023 | CNY | 13.48 | 13.59 | 12.42 | 12.96 | 12.96 | -0.61 (-4.50%) | 8,366,501 |
| 23 Aug 2023 | CNY | 13.92 | 13.92 | 13.49 | 13.57 | 13.57 | -0.35 (-2.51%) | 3,802,620 |
| 22 Aug 2023 | CNY | 13.92 | 13.92 | 13.69 | 13.92 | 13.92 | +0.25 (+1.83%) | 4,056,200 |
| 21 Aug 2023 | CNY | 13.5 | 13.96 | 13.45 | 13.67 | 13.67 | +0.16 (+1.18%) | 3,872,628 |
