| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 13.75 | 13.9 | 13.58 | 13.67 | 13.67 | -0.16 (-1.16%) | 7,135,066 |
| 28 Sep 2023 | CNY | 13.55 | 14.03 | 13.53 | 13.83 | 13.83 | +0.28 (+2.07%) | 8,067,600 |
| 27 Sep 2023 | CNY | 13.86 | 13.96 | 13.55 | 13.55 | 13.55 | -0.29 (-2.10%) | 8,290,100 |
| 26 Sep 2023 | CNY | 14.13 | 14.25 | 13.7 | 13.84 | 13.84 | -0.26 (-1.84%) | 11,254,500 |
| 25 Sep 2023 | CNY | 13.82 | 14.66 | 13.77 | 14.1 | 14.1 | +0.28 (+2.03%) | 17,359,000 |
| 22 Sep 2023 | CNY | 13.18 | 13.93 | 13.03 | 13.82 | 13.82 | +0.53 (+3.99%) | 14,594,400 |
| 21 Sep 2023 | CNY | 13.18 | 13.44 | 13.12 | 13.29 | 13.29 | +0.06 (+0.45%) | 9,136,201 |
| 20 Sep 2023 | CNY | 13.92 | 14.05 | 13.18 | 13.23 | 13.23 | -0.72 (-5.16%) | 16,027,600 |
| 19 Sep 2023 | CNY | 14.55 | 14.6 | 13.8 | 13.95 | 13.95 | -0.77 (-5.23%) | 19,646,412 |
| 18 Sep 2023 | CNY | 15.01 | 15.2 | 14.51 | 14.72 | 14.72 | -0.69 (-4.48%) | 25,380,002 |
| 15 Sep 2023 | CNY | 14.68 | 16.3 | 14.5 | 15.41 | 15.41 | +0.56 (+3.77%) | 36,993,513 |
| 14 Sep 2023 | CNY | 14.55 | 15.2 | 14.33 | 14.85 | 14.85 | -0.5 (-3.26%) | 28,279,412 |
| 13 Sep 2023 | CNY | 14.98 | 16.22 | 14.57 | 15.35 | 15.35 | +0.46 (+3.09%) | 44,555,443 |
| 12 Sep 2023 | CNY | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | +1.35 (+9.97%) | 10,034,810 |
| 11 Sep 2023 | CNY | 13.65 | 13.81 | 13.51 | 13.54 | 13.54 | -0.02 (-0.15%) | 6,899,751 |
| 8 Sep 2023 | CNY | 13.4 | 13.62 | 13.34 | 13.56 | 13.56 | +0.16 (+1.19%) | 6,523,350 |
| 7 Sep 2023 | CNY | 13.87 | 13.97 | 13.36 | 13.4 | 13.4 | -0.78 (-5.50%) | 12,585,100 |
| 6 Sep 2023 | CNY | 13.69 | 14.52 | 13.51 | 14.18 | 14.18 | +0.51 (+3.73%) | 18,570,850 |
| 5 Sep 2023 | CNY | 13.7 | 14.13 | 13.58 | 13.67 | 13.67 | +0.08 (+0.59%) | 12,893,301 |
| 4 Sep 2023 | CNY | 13.5 | 13.7 | 13.33 | 13.59 | 13.59 | +0.16 (+1.19%) | 8,974,403 |
| 1 Sep 2023 | CNY | 13.59 | 13.6 | 13.31 | 13.43 | 13.43 | -0.15 (-1.10%) | 5,035,703 |
| 31 Aug 2023 | CNY | 13.34 | 13.66 | 13.17 | 13.58 | 13.58 | +0.15 (+1.12%) | 8,659,199 |
| 30 Aug 2023 | CNY | 13.4 | 14 | 13.35 | 13.43 | 13.43 | +0.24 (+1.82%) | 10,553,199 |
| 29 Aug 2023 | CNY | 12.71 | 13.2 | 12.54 | 13.19 | 13.19 | +0.66 (+5.27%) | 5,739,700 |
| 28 Aug 2023 | CNY | 13.1 | 13.19 | 12.53 | 12.53 | 12.53 | +0.06 (+0.48%) | 3,798,799 |
| 25 Aug 2023 | CNY | 12.91 | 12.91 | 12.39 | 12.47 | 12.47 | -0.46 (-3.56%) | 3,861,898 |
| 24 Aug 2023 | CNY | 12.95 | 13.12 | 12.7 | 12.93 | 12.93 | +0.08 (+0.62%) | 2,907,008 |
| 23 Aug 2023 | CNY | 13.27 | 13.27 | 12.85 | 12.85 | 12.85 | -0.44 (-3.31%) | 3,174,600 |
| 22 Aug 2023 | CNY | 13.23 | 13.39 | 13.01 | 13.29 | 13.29 | +0.08 (+0.61%) | 3,204,000 |
| 21 Aug 2023 | CNY | 13.35 | 13.57 | 13.2 | 13.21 | 13.21 | -0.17 (-1.27%) | 2,500,500 |
