| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 15.3 | 15.33 | 15.06 | 15.13 | 15.13 | -0.15 (-0.98%) | 6,750,900 |
| 13 Oct 2023 | CNY | 15.22 | 15.35 | 15.13 | 15.28 | 15.28 | 0.0 (0.0%) | 7,349,200 |
| 12 Oct 2023 | CNY | 15.23 | 15.38 | 15.22 | 15.28 | 15.28 | +0.08 (+0.53%) | 6,317,320 |
| 11 Oct 2023 | CNY | 15.36 | 15.36 | 15.14 | 15.2 | 15.2 | -0.05 (-0.33%) | 7,158,920 |
| 10 Oct 2023 | CNY | 15.17 | 15.5 | 15.12 | 15.25 | 15.25 | +0.13 (+0.86%) | 10,881,240 |
| 9 Oct 2023 | CNY | 15.1 | 15.21 | 14.64 | 15.12 | 15.12 | -0.03 (-0.20%) | 15,239,090 |
| 28 Sep 2023 | CNY | 14.7 | 15.3 | 14.7 | 15.15 | 15.15 | +0.39 (+2.64%) | 14,211,720 |
| 27 Sep 2023 | CNY | 14.35 | 14.93 | 14.29 | 14.76 | 14.76 | +0.35 (+2.43%) | 11,641,470 |
| 26 Sep 2023 | CNY | 14.32 | 14.53 | 14.32 | 14.41 | 14.41 | +0.07 (+0.49%) | 5,234,400 |
| 25 Sep 2023 | CNY | 14.61 | 14.61 | 14.28 | 14.34 | 14.34 | -0.27 (-1.85%) | 6,091,950 |
| 22 Sep 2023 | CNY | 14.24 | 14.61 | 14.23 | 14.61 | 14.61 | +0.37 (+2.60%) | 7,601,710 |
| 21 Sep 2023 | CNY | 14.29 | 14.39 | 14.2 | 14.24 | 14.24 | -0.06 (-0.42%) | 5,700,200 |
| 20 Sep 2023 | CNY | 14.5 | 14.56 | 14.26 | 14.3 | 14.3 | -0.24 (-1.65%) | 6,125,290 |
| 19 Sep 2023 | CNY | 14.71 | 14.75 | 14.38 | 14.54 | 14.54 | -0.15 (-1.02%) | 6,312,330 |
| 18 Sep 2023 | CNY | 14.5 | 14.85 | 14.37 | 14.69 | 14.69 | +0.17 (+1.17%) | 7,795,450 |
| 15 Sep 2023 | CNY | 14.61 | 14.77 | 14.47 | 14.52 | 14.52 | -0.03 (-0.21%) | 8,475,820 |
| 14 Sep 2023 | CNY | 14.7 | 14.72 | 14.43 | 14.55 | 14.55 | -0.14 (-0.95%) | 6,502,160 |
| 13 Sep 2023 | CNY | 14.9 | 14.92 | 14.53 | 14.69 | 14.69 | -0.21 (-1.41%) | 8,498,480 |
| 12 Sep 2023 | CNY | 15 | 15.06 | 14.88 | 14.9 | 14.9 | -0.11 (-0.73%) | 7,600,460 |
| 11 Sep 2023 | CNY | 15.17 | 15.17 | 14.93 | 15.01 | 15.01 | -0.09 (-0.60%) | 10,052,940 |
| 8 Sep 2023 | CNY | 15 | 15.21 | 14.93 | 15.1 | 15.1 | -0.03 (-0.20%) | 7,625,380 |
| 7 Sep 2023 | CNY | 15.66 | 15.74 | 15.06 | 15.13 | 15.13 | -0.44 (-2.83%) | 11,777,130 |
| 6 Sep 2023 | CNY | 15.6 | 15.79 | 15.43 | 15.57 | 15.57 | -0.25 (-1.58%) | 12,776,960 |
| 5 Sep 2023 | CNY | 15.98 | 15.99 | 15.61 | 15.82 | 15.82 | 0.0 (0.0%) | 18,421,750 |
| 4 Sep 2023 | CNY | 15.4 | 15.86 | 15.38 | 15.82 | 15.82 | +0.42 (+2.73%) | 23,877,940 |
| 1 Sep 2023 | CNY | 14.88 | 15.57 | 14.88 | 15.4 | 15.4 | +0.78 (+5.34%) | 22,828,370 |
| 31 Aug 2023 | CNY | 14.4 | 14.67 | 14.36 | 14.62 | 14.62 | +0.22 (+1.53%) | 12,817,490 |
| 30 Aug 2023 | CNY | 14.43 | 14.6 | 14.26 | 14.4 | 14.4 | +0.23 (+1.62%) | 10,816,270 |
| 29 Aug 2023 | CNY | 13.55 | 14.18 | 13.47 | 14.17 | 14.17 | +0.55 (+4.04%) | 8,751,870 |
| 28 Aug 2023 | CNY | 14.15 | 14.26 | 13.51 | 13.62 | 13.62 | +0.08 (+0.59%) | 9,052,790 |
