| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 15.05 | 15.06 | 14.75 | 14.85 | 14.85 | -0.28 (-1.85%) | 27,392,050 |
| 17 Oct 2023 | CNY | 14.92 | 15.25 | 14.92 | 15.13 | 15.13 | +0.23 (+1.54%) | 46,274,834 |
| 16 Oct 2023 | CNY | 15.2 | 15.23 | 14.77 | 14.9 | 14.9 | -0.27 (-1.78%) | 33,681,798 |
| 13 Oct 2023 | CNY | 15.15 | 15.21 | 14.97 | 15.17 | 15.17 | -0.02 (-0.13%) | 50,458,588 |
| 12 Oct 2023 | CNY | 14.7 | 15.44 | 14.58 | 15.19 | 15.19 | +0.64 (+4.40%) | 102,412,750 |
| 11 Oct 2023 | CNY | 14.72 | 14.83 | 14.5 | 14.55 | 14.55 | -0.02 (-0.14%) | 37,911,319 |
| 10 Oct 2023 | CNY | 14.85 | 14.94 | 14.54 | 14.57 | 14.57 | -0.32 (-2.15%) | 48,987,984 |
| 9 Oct 2023 | CNY | 14.8 | 15.12 | 14.67 | 14.89 | 14.89 | +0.04 (+0.27%) | 42,579,925 |
| 28 Sep 2023 | CNY | 14.57 | 15.07 | 14.54 | 14.85 | 14.85 | +0.25 (+1.71%) | 88,352,353 |
| 27 Sep 2023 | CNY | 13.9 | 14.71 | 13.89 | 14.6 | 14.6 | +0.65 (+4.66%) | 104,063,077 |
| 26 Sep 2023 | CNY | 13.88 | 14.2 | 13.82 | 13.95 | 13.95 | +0.13 (+0.94%) | 38,661,256 |
| 25 Sep 2023 | CNY | 13.95 | 13.99 | 13.8 | 13.82 | 13.82 | -0.18 (-1.29%) | 24,244,285 |
| 22 Sep 2023 | CNY | 13.76 | 14 | 13.6 | 14 | 14 | +0.36 (+2.64%) | 34,550,058 |
| 21 Sep 2023 | CNY | 13.76 | 13.89 | 13.62 | 13.64 | 13.64 | -0.11 (-0.80%) | 21,039,084 |
| 20 Sep 2023 | CNY | 13.78 | 13.88 | 13.74 | 13.75 | 13.75 | -0.06 (-0.43%) | 14,203,475 |
| 19 Sep 2023 | CNY | 13.9 | 13.96 | 13.75 | 13.81 | 13.81 | -0.14 (-1.00%) | 17,998,832 |
| 18 Sep 2023 | CNY | 13.8 | 14.05 | 13.75 | 13.95 | 13.95 | +0.02 (+0.14%) | 18,631,112 |
| 15 Sep 2023 | CNY | 14.11 | 14.17 | 13.88 | 13.93 | 13.93 | -0.15 (-1.07%) | 27,534,677 |
| 14 Sep 2023 | CNY | 14.15 | 14.34 | 14.04 | 14.08 | 14.08 | -0.09 (-0.64%) | 22,026,762 |
| 13 Sep 2023 | CNY | 14.37 | 14.39 | 14.11 | 14.17 | 14.17 | -0.22 (-1.53%) | 22,154,452 |
| 12 Sep 2023 | CNY | 14.46 | 14.54 | 14.33 | 14.39 | 14.39 | -0.07 (-0.48%) | 22,196,065 |
| 11 Sep 2023 | CNY | 14.35 | 14.6 | 14.3 | 14.46 | 14.46 | +0.15 (+1.05%) | 24,643,250 |
| 8 Sep 2023 | CNY | 14.29 | 14.39 | 14.15 | 14.31 | 14.31 | -0.04 (-0.28%) | 21,600,632 |
| 7 Sep 2023 | CNY | 14.58 | 14.61 | 14.35 | 14.35 | 14.35 | -0.23 (-1.58%) | 21,916,215 |
| 6 Sep 2023 | CNY | 14.58 | 14.61 | 14.46 | 14.58 | 14.58 | -0.1 (-0.68%) | 25,874,987 |
| 5 Sep 2023 | CNY | 14.8 | 14.92 | 14.65 | 14.68 | 14.68 | -0.11 (-0.74%) | 22,885,420 |
| 4 Sep 2023 | CNY | 14.58 | 14.81 | 14.57 | 14.79 | 14.79 | +0.24 (+1.65%) | 32,288,430 |
| 1 Sep 2023 | CNY | 14.56 | 14.65 | 14.49 | 14.55 | 14.55 | -0.02 (-0.14%) | 19,080,210 |
| 31 Aug 2023 | CNY | 14.55 | 14.76 | 14.41 | 14.57 | 14.57 | +0.03 (+0.21%) | 41,529,209 |
| 30 Aug 2023 | CNY | 14.31 | 14.78 | 14.31 | 14.54 | 14.54 | +0.54 (+3.86%) | 84,138,874 |
