| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 13.61 | 13.89 | 13.21 | 13.46 | 13.46 | -0.09 (-0.66%) | 16,530,300 |
| 13 Oct 2023 | CNY | 13.65 | 13.79 | 13.49 | 13.55 | 13.55 | -0.23 (-1.67%) | 12,814,500 |
| 12 Oct 2023 | CNY | 13.89 | 14.01 | 13.74 | 13.78 | 13.78 | -0.1 (-0.72%) | 13,580,300 |
| 11 Oct 2023 | CNY | 13.89 | 14.08 | 13.58 | 13.88 | 13.88 | +0.08 (+0.58%) | 19,166,700 |
| 10 Oct 2023 | CNY | 13.55 | 13.93 | 13.5 | 13.8 | 13.8 | +0.25 (+1.85%) | 18,234,100 |
| 9 Oct 2023 | CNY | 13.26 | 13.59 | 13.17 | 13.55 | 13.55 | +0.15 (+1.12%) | 13,700,400 |
| 28 Sep 2023 | CNY | 13.08 | 13.44 | 13.08 | 13.4 | 13.4 | +0.32 (+2.45%) | 13,804,900 |
| 27 Sep 2023 | CNY | 13 | 13.29 | 12.9 | 13.08 | 13.08 | +0.03 (+0.23%) | 13,257,500 |
| 26 Sep 2023 | CNY | 12.92 | 13.21 | 12.85 | 13.05 | 13.05 | +0.13 (+1.01%) | 12,408,160 |
| 25 Sep 2023 | CNY | 12.89 | 13.04 | 12.75 | 12.92 | 12.92 | 0.0 (0.0%) | 14,247,000 |
| 22 Sep 2023 | CNY | 12.21 | 13.03 | 12.21 | 12.92 | 12.92 | +0.63 (+5.13%) | 20,671,500 |
| 21 Sep 2023 | CNY | 12.28 | 12.5 | 12.1 | 12.29 | 12.29 | -0.09 (-0.73%) | 8,543,100 |
| 20 Sep 2023 | CNY | 12.36 | 12.8 | 12.35 | 12.38 | 12.38 | +0.08 (+0.65%) | 12,775,600 |
| 19 Sep 2023 | CNY | 12.96 | 12.99 | 12.19 | 12.3 | 12.3 | -0.63 (-4.87%) | 17,136,440 |
| 18 Sep 2023 | CNY | 13.15 | 13.33 | 12.93 | 12.93 | 12.93 | -0.38 (-2.85%) | 11,233,900 |
| 15 Sep 2023 | CNY | 13.46 | 13.57 | 13.31 | 13.31 | 13.31 | -0.1 (-0.75%) | 7,465,000 |
| 14 Sep 2023 | CNY | 13.58 | 13.62 | 13.34 | 13.41 | 13.41 | -0.15 (-1.11%) | 8,534,000 |
| 13 Sep 2023 | CNY | 13.88 | 13.88 | 13.41 | 13.56 | 13.56 | -0.33 (-2.38%) | 13,041,300 |
| 12 Sep 2023 | CNY | 13.72 | 14.08 | 13.68 | 13.89 | 13.89 | +0.02 (+0.14%) | 16,176,600 |
| 11 Sep 2023 | CNY | 13.5 | 14.07 | 13.34 | 13.87 | 13.87 | +0.37 (+2.74%) | 21,200,300 |
| 8 Sep 2023 | CNY | 13.7 | 13.73 | 13.3 | 13.5 | 13.5 | -0.37 (-2.67%) | 16,608,790 |
| 7 Sep 2023 | CNY | 13.9 | 14.23 | 13.81 | 13.87 | 13.87 | -0.08 (-0.57%) | 14,512,400 |
| 6 Sep 2023 | CNY | 14.2 | 14.28 | 13.73 | 13.95 | 13.95 | -0.35 (-2.45%) | 18,035,900 |
| 5 Sep 2023 | CNY | 14.52 | 14.55 | 14.15 | 14.3 | 14.3 | -0.34 (-2.32%) | 17,695,650 |
| 4 Sep 2023 | CNY | 14.56 | 14.64 | 14.2 | 14.64 | 14.64 | +0.25 (+1.74%) | 20,530,800 |
| 1 Sep 2023 | CNY | 14.63 | 14.86 | 14.32 | 14.39 | 14.39 | -0.3 (-2.04%) | 20,995,250 |
| 31 Aug 2023 | CNY | 14.6 | 15.15 | 14.38 | 14.69 | 14.69 | -0.16 (-1.08%) | 35,325,650 |
| 30 Aug 2023 | CNY | 14.21 | 14.93 | 14.06 | 14.85 | 14.85 | +0.51 (+3.56%) | 38,892,550 |
| 29 Aug 2023 | CNY | 13.58 | 14.49 | 13.56 | 14.34 | 14.34 | +0.45 (+3.24%) | 29,331,330 |
| 28 Aug 2023 | CNY | 15.41 | 15.42 | 13.34 | 13.89 | 13.89 | -0.49 (-3.41%) | 39,029,510 |
