| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 14.46 | 14.67 | 14.17 | 14.3 | 14.3 | -0.17 (-1.17%) | 2,183,941 |
| 28 Sep 2023 | CNY | 14.4 | 14.73 | 14.33 | 14.47 | 14.47 | +0.18 (+1.26%) | 2,057,920 |
| 27 Sep 2023 | CNY | 14.24 | 14.63 | 13.92 | 14.29 | 14.29 | +0.08 (+0.56%) | 2,896,310 |
| 26 Sep 2023 | CNY | 14.58 | 14.58 | 14.21 | 14.21 | 14.21 | -0.37 (-2.54%) | 1,098,335 |
| 25 Sep 2023 | CNY | 14.35 | 14.77 | 14.21 | 14.58 | 14.58 | +0.17 (+1.18%) | 1,897,900 |
| 22 Sep 2023 | CNY | 13.82 | 14.42 | 13.73 | 14.41 | 14.41 | +0.62 (+4.50%) | 2,034,060 |
| 21 Sep 2023 | CNY | 13.94 | 14.01 | 13.72 | 13.79 | 13.79 | -0.15 (-1.08%) | 1,474,267 |
| 20 Sep 2023 | CNY | 14.36 | 14.44 | 13.91 | 13.94 | 13.94 | -0.46 (-3.19%) | 1,709,060 |
| 19 Sep 2023 | CNY | 14.81 | 14.81 | 14.38 | 14.4 | 14.4 | -0.41 (-2.77%) | 1,928,310 |
| 18 Sep 2023 | CNY | 14.32 | 14.88 | 14.23 | 14.81 | 14.81 | +0.47 (+3.28%) | 1,515,822 |
| 15 Sep 2023 | CNY | 14.35 | 14.53 | 14.18 | 14.34 | 14.34 | +0.02 (+0.14%) | 1,025,220 |
| 14 Sep 2023 | CNY | 14.41 | 14.5 | 14.1 | 14.32 | 14.32 | -0.14 (-0.97%) | 1,044,260 |
| 13 Sep 2023 | CNY | 14.76 | 14.81 | 14.32 | 14.46 | 14.46 | -0.33 (-2.23%) | 1,279,840 |
| 12 Sep 2023 | CNY | 14.7 | 14.87 | 14.57 | 14.79 | 14.79 | +0.08 (+0.54%) | 1,019,520 |
| 11 Sep 2023 | CNY | 14.59 | 14.73 | 14.3 | 14.71 | 14.71 | +0.22 (+1.52%) | 1,277,960 |
| 8 Sep 2023 | CNY | 14.57 | 14.61 | 14.44 | 14.49 | 14.49 | 0.0 (0.0%) | 728,280 |
| 7 Sep 2023 | CNY | 14.8 | 14.88 | 14.46 | 14.49 | 14.49 | -0.28 (-1.90%) | 1,111,920 |
| 6 Sep 2023 | CNY | 14.85 | 14.93 | 14.7 | 14.77 | 14.77 | -0.06 (-0.40%) | 989,540 |
| 5 Sep 2023 | CNY | 14.89 | 14.94 | 14.74 | 14.83 | 14.83 | +0.01 (+0.07%) | 1,335,700 |
| 4 Sep 2023 | CNY | 14.59 | 14.89 | 14.55 | 14.82 | 14.82 | +0.3 (+2.07%) | 1,571,760 |
| 1 Sep 2023 | CNY | 14.4 | 14.64 | 14.35 | 14.52 | 14.52 | +0.16 (+1.11%) | 1,309,044 |
| 31 Aug 2023 | CNY | 14.46 | 14.55 | 14.28 | 14.36 | 14.36 | -0.09 (-0.62%) | 1,140,008 |
| 30 Aug 2023 | CNY | 14.18 | 14.81 | 14.11 | 14.45 | 14.45 | +0.26 (+1.83%) | 2,425,648 |
| 29 Aug 2023 | CNY | 13.6 | 14.2 | 13.53 | 14.19 | 14.19 | +0.53 (+3.88%) | 1,996,838 |
| 28 Aug 2023 | CNY | 14.36 | 14.55 | 13.62 | 13.66 | 13.66 | -0.07 (-0.51%) | 2,079,512 |
| 25 Aug 2023 | CNY | 13.81 | 14.15 | 13.62 | 13.73 | 13.73 | -0.17 (-1.22%) | 1,917,564 |
| 24 Aug 2023 | CNY | 14.06 | 14.19 | 13.81 | 13.9 | 13.9 | -0.16 (-1.14%) | 1,739,540 |
| 23 Aug 2023 | CNY | 14.15 | 14.4 | 13.9 | 14.06 | 14.06 | -0.16 (-1.13%) | 1,473,854 |
| 22 Aug 2023 | CNY | 14.67 | 14.79 | 14.01 | 14.22 | 14.22 | -0.5 (-3.40%) | 2,254,276 |
| 21 Aug 2023 | CNY | 14.78 | 15.13 | 14.55 | 14.72 | 14.72 | -0.16 (-1.08%) | 1,882,220 |
