| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 13.75 | 13.79 | 13.55 | 13.61 | 13.61 | -0.1 (-0.73%) | 11,546,490 |
| 9 Oct 2023 | CNY | 13.66 | 13.77 | 13.55 | 13.71 | 13.71 | -0.05 (-0.36%) | 14,259,466 |
| 28 Sep 2023 | CNY | 13.98 | 13.98 | 13.72 | 13.76 | 13.76 | -0.16 (-1.15%) | 14,247,891 |
| 27 Sep 2023 | CNY | 14.02 | 14.07 | 13.85 | 13.92 | 13.92 | -0.08 (-0.57%) | 8,809,711 |
| 26 Sep 2023 | CNY | 14.09 | 14.13 | 13.91 | 14 | 14 | -0.07 (-0.50%) | 12,830,798 |
| 25 Sep 2023 | CNY | 14.04 | 14.12 | 13.94 | 14.07 | 14.07 | +0.06 (+0.43%) | 10,269,500 |
| 22 Sep 2023 | CNY | 14.09 | 14.09 | 13.91 | 14.01 | 14.01 | -0.02 (-0.14%) | 10,172,285 |
| 21 Sep 2023 | CNY | 14.1 | 14.19 | 13.98 | 14.03 | 14.03 | -0.07 (-0.50%) | 9,062,568 |
| 20 Sep 2023 | CNY | 13.98 | 14.14 | 13.91 | 14.1 | 14.1 | +0.15 (+1.08%) | 14,563,265 |
| 19 Sep 2023 | CNY | 13.75 | 13.98 | 13.72 | 13.95 | 13.95 | +0.16 (+1.16%) | 15,957,095 |
| 18 Sep 2023 | CNY | 13.71 | 13.8 | 13.63 | 13.79 | 13.79 | +0.08 (+0.58%) | 9,352,800 |
| 15 Sep 2023 | CNY | 13.75 | 13.99 | 13.61 | 13.71 | 13.71 | -0.01 (-0.07%) | 18,594,252 |
| 14 Sep 2023 | CNY | 13.63 | 13.73 | 13.61 | 13.72 | 13.72 | +0.09 (+0.66%) | 9,503,168 |
| 13 Sep 2023 | CNY | 13.67 | 13.75 | 13.61 | 13.63 | 13.63 | -0.04 (-0.29%) | 7,886,800 |
| 12 Sep 2023 | CNY | 13.8 | 13.81 | 13.6 | 13.67 | 13.67 | -0.11 (-0.80%) | 7,512,920 |
| 11 Sep 2023 | CNY | 13.71 | 13.88 | 13.64 | 13.78 | 13.78 | +0.13 (+0.95%) | 12,475,834 |
| 8 Sep 2023 | CNY | 13.68 | 13.68 | 13.53 | 13.65 | 13.65 | 0.0 (0.0%) | 7,224,963 |
| 7 Sep 2023 | CNY | 13.71 | 13.78 | 13.61 | 13.65 | 13.65 | -0.06 (-0.44%) | 7,475,100 |
| 6 Sep 2023 | CNY | 13.8 | 13.85 | 13.66 | 13.71 | 13.71 | -0.1 (-0.72%) | 12,596,454 |
| 5 Sep 2023 | CNY | 13.97 | 14.1 | 13.78 | 13.81 | 13.81 | -0.27 (-1.92%) | 22,146,349 |
| 4 Sep 2023 | CNY | 14 | 14.24 | 14 | 14.08 | 14.08 | +0.04 (+0.28%) | 24,710,732 |
| 1 Sep 2023 | CNY | 13.73 | 14.06 | 13.73 | 14.04 | 14.04 | +0.35 (+2.56%) | 19,584,569 |
| 31 Aug 2023 | CNY | 13.65 | 13.86 | 13.61 | 13.69 | 13.69 | +0.04 (+0.29%) | 17,695,508 |
| 30 Aug 2023 | CNY | 13.97 | 14.2 | 13.58 | 13.65 | 13.65 | -0.37 (-2.64%) | 43,253,094 |
| 29 Aug 2023 | CNY | 14.19 | 14.22 | 13.88 | 14.02 | 14.02 | -0.17 (-1.20%) | 19,605,002 |
| 28 Aug 2023 | CNY | 14.68 | 14.75 | 14.1 | 14.19 | 14.19 | +0.19 (+1.36%) | 28,819,934 |
| 25 Aug 2023 | CNY | 13.85 | 14.07 | 13.8 | 14 | 14 | +0.18 (+1.30%) | 16,168,318 |
| 24 Aug 2023 | CNY | 13.86 | 13.92 | 13.72 | 13.82 | 13.82 | -0.05 (-0.36%) | 11,628,386 |
| 23 Aug 2023 | CNY | 14.07 | 14.08 | 13.78 | 13.87 | 13.87 | -0.13 (-0.93%) | 14,400,816 |
| 22 Aug 2023 | CNY | 13.83 | 14.05 | 13.82 | 14 | 14 | +0.23 (+1.67%) | 22,242,781 |
