| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 13.66 | 13.94 | 13.6 | 13.68 | 13.68 | +0.02 (+0.15%) | 17,082,012 |
| 28 Sep 2023 | CNY | 13.36 | 13.94 | 13.27 | 13.66 | 13.66 | +0.32 (+2.40%) | 23,211,126 |
| 27 Sep 2023 | CNY | 13.54 | 13.68 | 13.25 | 13.34 | 13.34 | -0.29 (-2.13%) | 16,080,706 |
| 26 Sep 2023 | CNY | 14.01 | 14.21 | 13.6 | 13.63 | 13.63 | -0.59 (-4.15%) | 22,408,361 |
| 25 Sep 2023 | CNY | 14.6 | 14.61 | 14.16 | 14.22 | 14.22 | -0.39 (-2.67%) | 22,889,545 |
| 22 Sep 2023 | CNY | 14.55 | 14.66 | 14.3 | 14.61 | 14.61 | -0.24 (-1.62%) | 29,220,831 |
| 21 Sep 2023 | CNY | 14.6 | 15.09 | 14.48 | 14.85 | 14.85 | -0.06 (-0.40%) | 39,035,983 |
| 20 Sep 2023 | CNY | 14.5 | 15.47 | 14.22 | 14.91 | 14.91 | +0.53 (+3.69%) | 70,012,406 |
| 19 Sep 2023 | CNY | 13.07 | 14.38 | 12.81 | 14.38 | 14.38 | +1.31 (+10.02%) | 24,705,937 |
| 18 Sep 2023 | CNY | 13.29 | 13.3 | 13.05 | 13.07 | 13.07 | -0.22 (-1.66%) | 5,821,530 |
| 15 Sep 2023 | CNY | 13.28 | 13.58 | 13.16 | 13.29 | 13.29 | +0.06 (+0.45%) | 7,740,878 |
| 14 Sep 2023 | CNY | 13.4 | 13.4 | 13.13 | 13.23 | 13.23 | -0.12 (-0.90%) | 5,387,026 |
| 13 Sep 2023 | CNY | 13.62 | 13.63 | 13.24 | 13.35 | 13.35 | -0.27 (-1.98%) | 8,522,089 |
| 12 Sep 2023 | CNY | 13.84 | 13.9 | 13.58 | 13.62 | 13.62 | -0.21 (-1.52%) | 10,739,505 |
| 11 Sep 2023 | CNY | 14 | 14.18 | 13.75 | 13.83 | 13.83 | -0.38 (-2.67%) | 16,507,400 |
| 8 Sep 2023 | CNY | 13.68 | 14.35 | 13.58 | 14.21 | 14.21 | +0.53 (+3.87%) | 26,055,861 |
| 7 Sep 2023 | CNY | 14 | 14 | 13.65 | 13.68 | 13.68 | -0.38 (-2.70%) | 14,781,197 |
| 6 Sep 2023 | CNY | 13.65 | 14.25 | 13.65 | 14.06 | 14.06 | +0.27 (+1.96%) | 21,506,891 |
| 5 Sep 2023 | CNY | 13.65 | 14.14 | 13.62 | 13.79 | 13.79 | -0.09 (-0.65%) | 20,218,088 |
| 4 Sep 2023 | CNY | 13.41 | 13.96 | 13.31 | 13.88 | 13.88 | +0.64 (+4.83%) | 24,715,547 |
| 1 Sep 2023 | CNY | 13.28 | 13.65 | 13.05 | 13.24 | 13.24 | -0.25 (-1.85%) | 20,632,811 |
| 31 Aug 2023 | CNY | 13.92 | 14.5 | 13.48 | 13.49 | 13.49 | -0.18 (-1.32%) | 42,836,505 |
| 30 Aug 2023 | CNY | 13.3 | 13.67 | 13.01 | 13.67 | 13.67 | +1.24 (+9.98%) | 19,248,068 |
| 29 Aug 2023 | CNY | 11.9 | 12.62 | 11.86 | 12.43 | 12.43 | +0.48 (+4.02%) | 8,037,888 |
| 28 Aug 2023 | CNY | 12.32 | 12.45 | 11.88 | 11.95 | 11.95 | +0.18 (+1.53%) | 8,135,632 |
| 25 Aug 2023 | CNY | 11.9 | 12.05 | 11.66 | 11.77 | 11.77 | -0.25 (-2.08%) | 4,564,063 |
| 24 Aug 2023 | CNY | 11.99 | 12.17 | 11.85 | 12.02 | 12.02 | +0.03 (+0.25%) | 4,020,100 |
| 23 Aug 2023 | CNY | 12.22 | 12.28 | 11.98 | 11.99 | 11.99 | -0.27 (-2.20%) | 4,463,699 |
| 22 Aug 2023 | CNY | 12.32 | 12.53 | 11.95 | 12.26 | 12.26 | -0.05 (-0.41%) | 7,375,422 |
| 21 Aug 2023 | CNY | 12.57 | 12.67 | 12.3 | 12.31 | 12.31 | -0.26 (-2.07%) | 4,665,535 |
