| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 14.92 | 15.25 | 14.76 | 15.07 | 15.07 | +0.12 (+0.80%) | 2,929,800 |
| 13 Oct 2023 | CNY | 14.98 | 15.07 | 14.74 | 14.95 | 14.95 | +0.05 (+0.34%) | 2,506,880 |
| 12 Oct 2023 | CNY | 14.71 | 14.94 | 14.7 | 14.9 | 14.9 | +0.19 (+1.29%) | 2,665,500 |
| 11 Oct 2023 | CNY | 14.63 | 14.83 | 14.5 | 14.71 | 14.71 | +0.07 (+0.48%) | 2,367,200 |
| 10 Oct 2023 | CNY | 14.55 | 15.19 | 14.1 | 14.64 | 14.64 | +0.29 (+2.02%) | 3,828,100 |
| 9 Oct 2023 | CNY | 14.12 | 14.45 | 13.91 | 14.35 | 14.35 | +0.34 (+2.43%) | 3,559,400 |
| 28 Sep 2023 | CNY | 13.78 | 14.05 | 13.78 | 14.01 | 14.01 | +0.24 (+1.74%) | 2,093,800 |
| 27 Sep 2023 | CNY | 13.51 | 13.96 | 13.51 | 13.77 | 13.77 | +0.14 (+1.03%) | 2,616,660 |
| 26 Sep 2023 | CNY | 13.63 | 13.8 | 13.48 | 13.63 | 13.63 | -0.01 (-0.07%) | 2,164,100 |
| 25 Sep 2023 | CNY | 13.43 | 13.71 | 13.36 | 13.64 | 13.64 | +0.26 (+1.94%) | 2,294,600 |
| 22 Sep 2023 | CNY | 13.33 | 13.49 | 13.14 | 13.38 | 13.38 | +0.06 (+0.45%) | 1,896,200 |
| 21 Sep 2023 | CNY | 13.17 | 13.68 | 13.17 | 13.32 | 13.32 | +0.03 (+0.23%) | 1,925,200 |
| 20 Sep 2023 | CNY | 13.54 | 13.57 | 13.24 | 13.29 | 13.29 | -0.16 (-1.19%) | 1,789,000 |
| 19 Sep 2023 | CNY | 13.81 | 13.95 | 13.36 | 13.45 | 13.45 | -0.31 (-2.25%) | 2,523,400 |
| 18 Sep 2023 | CNY | 13.22 | 13.92 | 13.17 | 13.76 | 13.76 | +0.5 (+3.77%) | 3,540,700 |
| 15 Sep 2023 | CNY | 13.3 | 13.51 | 13.07 | 13.26 | 13.26 | +0.09 (+0.68%) | 2,915,300 |
| 14 Sep 2023 | CNY | 13.52 | 13.56 | 12.99 | 13.17 | 13.17 | -0.29 (-2.15%) | 3,518,910 |
| 13 Sep 2023 | CNY | 13.68 | 13.85 | 13.35 | 13.46 | 13.46 | -0.22 (-1.61%) | 3,882,900 |
| 12 Sep 2023 | CNY | 13.9 | 14.97 | 13.56 | 13.68 | 13.68 | -0.2 (-1.44%) | 6,079,490 |
| 11 Sep 2023 | CNY | 15.29 | 15.29 | 13.82 | 13.88 | 13.88 | -1.21 (-8.02%) | 7,177,300 |
| 8 Sep 2023 | CNY | 14.3 | 15.45 | 14.3 | 15.09 | 15.09 | +0.85 (+5.97%) | 7,649,990 |
| 7 Sep 2023 | CNY | 14.23 | 14.59 | 14.16 | 14.24 | 14.24 | -0.03 (-0.21%) | 3,577,140 |
| 6 Sep 2023 | CNY | 14.1 | 14.3 | 13.91 | 14.27 | 14.27 | +0.31 (+2.22%) | 2,336,700 |
| 5 Sep 2023 | CNY | 13.94 | 14.28 | 13.68 | 13.96 | 13.96 | +0.08 (+0.58%) | 3,200,100 |
| 4 Sep 2023 | CNY | 13.73 | 13.95 | 13.62 | 13.88 | 13.88 | +0.14 (+1.02%) | 1,740,600 |
| 1 Sep 2023 | CNY | 13.6 | 13.8 | 13.36 | 13.74 | 13.74 | +0.19 (+1.40%) | 2,431,400 |
| 31 Aug 2023 | CNY | 13.3 | 13.65 | 13.21 | 13.55 | 13.55 | +0.21 (+1.57%) | 2,612,100 |
| 30 Aug 2023 | CNY | 12.85 | 13.64 | 12.85 | 13.34 | 13.34 | +0.49 (+3.81%) | 3,428,200 |
| 29 Aug 2023 | CNY | 11.98 | 12.86 | 11.89 | 12.85 | 12.85 | +0.92 (+7.71%) | 2,891,700 |
| 28 Aug 2023 | CNY | 12.71 | 12.71 | 11.85 | 11.93 | 11.93 | -0.04 (-0.33%) | 1,721,200 |
