| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 15.32 | 15.32 | 14.79 | 14.92 | 14.92 | -0.33 (-2.16%) | 5,541,000 |
| 13 Oct 2023 | CNY | 15.04 | 15.33 | 15.01 | 15.25 | 15.25 | +0.11 (+0.73%) | 4,279,230 |
| 12 Oct 2023 | CNY | 14.95 | 15.27 | 14.92 | 15.14 | 15.14 | +0.26 (+1.75%) | 4,550,900 |
| 11 Oct 2023 | CNY | 14.89 | 15.08 | 14.75 | 14.88 | 14.88 | +0.01 (+0.07%) | 5,067,700 |
| 10 Oct 2023 | CNY | 15.31 | 15.31 | 14.65 | 14.87 | 14.87 | -0.47 (-3.06%) | 7,701,200 |
| 9 Oct 2023 | CNY | 15.24 | 15.43 | 15.12 | 15.34 | 15.34 | +0.2 (+1.32%) | 6,158,000 |
| 28 Sep 2023 | CNY | 14.91 | 15.19 | 14.88 | 15.14 | 15.14 | +0.27 (+1.82%) | 3,766,810 |
| 27 Sep 2023 | CNY | 15 | 15.06 | 14.84 | 14.87 | 14.87 | -0.13 (-0.87%) | 4,288,340 |
| 26 Sep 2023 | CNY | 15.15 | 15.19 | 14.98 | 15 | 15 | -0.15 (-0.99%) | 2,997,300 |
| 25 Sep 2023 | CNY | 15.21 | 15.38 | 15.1 | 15.15 | 15.15 | -0.1 (-0.66%) | 4,245,900 |
| 22 Sep 2023 | CNY | 15.02 | 15.26 | 14.93 | 15.25 | 15.25 | +0.27 (+1.80%) | 3,644,900 |
| 21 Sep 2023 | CNY | 15.1 | 15.2 | 14.93 | 14.98 | 14.98 | -0.19 (-1.25%) | 4,070,560 |
| 20 Sep 2023 | CNY | 15.22 | 15.33 | 15.15 | 15.17 | 15.17 | -0.08 (-0.52%) | 2,948,630 |
| 19 Sep 2023 | CNY | 15.35 | 15.46 | 15.18 | 15.25 | 15.25 | -0.07 (-0.46%) | 4,410,680 |
| 18 Sep 2023 | CNY | 15.13 | 15.35 | 14.84 | 15.32 | 15.32 | +0.12 (+0.79%) | 4,441,760 |
| 15 Sep 2023 | CNY | 15.28 | 15.35 | 15.06 | 15.2 | 15.2 | -0.01 (-0.07%) | 4,947,500 |
| 14 Sep 2023 | CNY | 15.35 | 15.48 | 15.19 | 15.21 | 15.21 | -0.14 (-0.91%) | 3,720,550 |
| 13 Sep 2023 | CNY | 15.63 | 15.67 | 15.29 | 15.35 | 15.35 | -0.31 (-1.98%) | 5,179,660 |
| 12 Sep 2023 | CNY | 15.45 | 15.93 | 15.37 | 15.66 | 15.66 | +0.23 (+1.49%) | 11,319,650 |
| 11 Sep 2023 | CNY | 15.12 | 15.47 | 15.02 | 15.43 | 15.43 | +0.34 (+2.25%) | 5,987,550 |
| 8 Sep 2023 | CNY | 15.22 | 15.22 | 14.99 | 15.09 | 15.09 | -0.07 (-0.46%) | 4,003,240 |
| 7 Sep 2023 | CNY | 15.32 | 15.53 | 15.08 | 15.16 | 15.16 | -0.22 (-1.43%) | 6,299,250 |
| 6 Sep 2023 | CNY | 15.18 | 15.41 | 15.15 | 15.38 | 15.38 | +0.2 (+1.32%) | 8,400,310 |
| 5 Sep 2023 | CNY | 15.78 | 15.78 | 15.03 | 15.18 | 15.18 | -0.56 (-3.56%) | 14,300,810 |
| 4 Sep 2023 | CNY | 15.52 | 16.07 | 15.51 | 15.74 | 15.74 | +0.29 (+1.88%) | 12,313,250 |
| 1 Sep 2023 | CNY | 15.41 | 15.57 | 15.28 | 15.45 | 15.45 | +0.14 (+0.91%) | 7,113,110 |
| 31 Aug 2023 | CNY | 15.33 | 15.59 | 15.28 | 15.31 | 15.31 | -0.06 (-0.39%) | 7,467,490 |
| 30 Aug 2023 | CNY | 15.95 | 16.13 | 15.31 | 15.37 | 15.37 | -0.48 (-3.03%) | 10,852,700 |
| 29 Aug 2023 | CNY | 15.45 | 16.14 | 15.42 | 15.85 | 15.85 | +0.32 (+2.06%) | 7,700,340 |
| 28 Aug 2023 | CNY | 16.13 | 16.16 | 15.46 | 15.53 | 15.53 | +0.2 (+1.30%) | 5,428,320 |
