| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 12.92 | 13.25 | 12.41 | 12.6 | 12.6 | -0.13 (-1.02%) | 15,846,200 |
| 13 Oct 2023 | CNY | 13.18 | 13.73 | 12.67 | 12.73 | 12.73 | -0.34 (-2.60%) | 22,574,600 |
| 12 Oct 2023 | CNY | 12.59 | 13.3 | 12.53 | 13.07 | 13.07 | +0.02 (+0.15%) | 15,766,380 |
| 11 Oct 2023 | CNY | 12.64 | 13.76 | 12.58 | 13.05 | 13.05 | +0.48 (+3.82%) | 22,686,900 |
| 10 Oct 2023 | CNY | 12.79 | 12.83 | 12.39 | 12.57 | 12.57 | -0.24 (-1.87%) | 8,013,800 |
| 9 Oct 2023 | CNY | 12.85 | 12.97 | 12.67 | 12.81 | 12.81 | -0.04 (-0.31%) | 7,381,160 |
| 28 Sep 2023 | CNY | 12.95 | 13.08 | 12.81 | 12.85 | 12.85 | -0.06 (-0.46%) | 8,313,500 |
| 27 Sep 2023 | CNY | 12.89 | 13.13 | 12.72 | 12.91 | 12.91 | +0.13 (+1.02%) | 10,646,500 |
| 26 Sep 2023 | CNY | 13.03 | 13.04 | 12.71 | 12.78 | 12.78 | -0.26 (-1.99%) | 9,582,900 |
| 25 Sep 2023 | CNY | 12.93 | 13.34 | 12.89 | 13.04 | 13.04 | +0.13 (+1.01%) | 11,667,240 |
| 22 Sep 2023 | CNY | 12.73 | 12.92 | 12.64 | 12.91 | 12.91 | +0.31 (+2.46%) | 12,796,760 |
| 21 Sep 2023 | CNY | 13 | 13 | 12.54 | 12.6 | 12.6 | -0.39 (-3.00%) | 15,413,310 |
| 20 Sep 2023 | CNY | 12.83 | 13.38 | 12.62 | 12.99 | 12.99 | -0.4 (-2.99%) | 18,416,020 |
| 19 Sep 2023 | CNY | 13.62 | 14.04 | 13.25 | 13.39 | 13.39 | -0.13 (-0.96%) | 31,656,210 |
| 18 Sep 2023 | CNY | 12.84 | 13.66 | 12.72 | 13.52 | 13.52 | +0.63 (+4.89%) | 29,278,430 |
| 15 Sep 2023 | CNY | 12.85 | 13.14 | 12.45 | 12.89 | 12.89 | -0.38 (-2.86%) | 19,965,160 |
| 14 Sep 2023 | CNY | 12.78 | 13.74 | 12.71 | 13.27 | 13.27 | +0.32 (+2.47%) | 29,977,460 |
| 13 Sep 2023 | CNY | 12.65 | 13.06 | 12.6 | 12.95 | 12.95 | +0.17 (+1.33%) | 17,068,960 |
| 12 Sep 2023 | CNY | 12.6 | 13.17 | 12.6 | 12.78 | 12.78 | +0.06 (+0.47%) | 19,170,000 |
| 11 Sep 2023 | CNY | 12.44 | 12.94 | 12.33 | 12.72 | 12.72 | +0.28 (+2.25%) | 17,282,810 |
| 8 Sep 2023 | CNY | 12.85 | 12.95 | 12.35 | 12.44 | 12.44 | -0.64 (-4.89%) | 19,412,400 |
| 7 Sep 2023 | CNY | 12.86 | 13.29 | 12.59 | 13.08 | 13.08 | +0.11 (+0.85%) | 23,738,140 |
| 6 Sep 2023 | CNY | 13.49 | 13.51 | 12.89 | 12.97 | 12.97 | -0.79 (-5.74%) | 24,453,420 |
| 5 Sep 2023 | CNY | 14.81 | 14.95 | 13.4 | 13.76 | 13.76 | -1.05 (-7.09%) | 32,693,450 |
| 4 Sep 2023 | CNY | 14.38 | 15.13 | 14.14 | 14.81 | 14.81 | +0.01 (+0.07%) | 29,457,920 |
| 1 Sep 2023 | CNY | 15.88 | 15.89 | 14.78 | 14.8 | 14.8 | -1.62 (-9.87%) | 47,449,570 |
| 31 Aug 2023 | CNY | 15.06 | 16.42 | 14.26 | 16.42 | 16.42 | +1.49 (+9.98%) | 48,401,880 |
| 30 Aug 2023 | CNY | 14.51 | 15.92 | 14.51 | 14.93 | 14.93 | +0.12 (+0.81%) | 41,895,660 |
| 29 Aug 2023 | CNY | 13.77 | 14.81 | 13.23 | 14.81 | 14.81 | +0.73 (+5.18%) | 35,311,580 |
| 28 Aug 2023 | CNY | 15.13 | 15.8 | 13.85 | 14.08 | 14.08 | -0.75 (-5.06%) | 40,447,380 |
