| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 12.71 | 12.76 | 12.48 | 12.55 | 12.55 | -0.17 (-1.34%) | 1,659,100 |
| 17 Oct 2023 | CNY | 12.63 | 12.77 | 12.5 | 12.72 | 12.72 | +0.08 (+0.63%) | 1,901,399 |
| 16 Oct 2023 | CNY | 12.89 | 13.17 | 12.56 | 12.64 | 12.64 | -0.31 (-2.39%) | 2,770,699 |
| 13 Oct 2023 | CNY | 13.15 | 13.18 | 12.84 | 12.95 | 12.95 | -0.18 (-1.37%) | 2,536,600 |
| 12 Oct 2023 | CNY | 13.31 | 13.36 | 13.06 | 13.13 | 13.13 | -0.17 (-1.28%) | 2,269,400 |
| 11 Oct 2023 | CNY | 13.16 | 13.39 | 13 | 13.3 | 13.3 | +0.12 (+0.91%) | 2,287,400 |
| 10 Oct 2023 | CNY | 13.51 | 13.69 | 13.15 | 13.18 | 13.18 | -0.44 (-3.23%) | 3,483,300 |
| 9 Oct 2023 | CNY | 13.44 | 13.64 | 13.2 | 13.62 | 13.62 | +0.28 (+2.10%) | 4,662,300 |
| 28 Sep 2023 | CNY | 13.16 | 13.42 | 13.1 | 13.34 | 13.34 | +0.22 (+1.68%) | 3,516,219 |
| 27 Sep 2023 | CNY | 13.15 | 13.25 | 13.02 | 13.12 | 13.12 | -0.08 (-0.61%) | 3,605,000 |
| 26 Sep 2023 | CNY | 13.23 | 13.28 | 13 | 13.2 | 13.2 | +0.02 (+0.15%) | 4,025,233 |
| 25 Sep 2023 | CNY | 13.92 | 13.94 | 13.08 | 13.18 | 13.18 | -0.66 (-4.77%) | 6,084,145 |
| 22 Sep 2023 | CNY | 13.17 | 13.89 | 13.12 | 13.84 | 13.84 | +0.72 (+5.49%) | 4,373,275 |
| 21 Sep 2023 | CNY | 13.34 | 13.44 | 13 | 13.12 | 13.12 | -0.11 (-0.83%) | 4,068,100 |
| 20 Sep 2023 | CNY | 13.44 | 13.63 | 13.1 | 13.23 | 13.23 | -0.24 (-1.78%) | 3,979,700 |
| 19 Sep 2023 | CNY | 13.88 | 13.94 | 13.46 | 13.47 | 13.47 | -0.47 (-3.37%) | 2,467,900 |
| 18 Sep 2023 | CNY | 13.58 | 14.08 | 13.53 | 13.94 | 13.94 | +0.19 (+1.38%) | 3,031,812 |
| 15 Sep 2023 | CNY | 13.75 | 13.89 | 13.65 | 13.75 | 13.75 | 0.0 (0.0%) | 2,302,400 |
| 14 Sep 2023 | CNY | 13.78 | 13.95 | 13.63 | 13.75 | 13.75 | -0.12 (-0.87%) | 2,787,417 |
| 13 Sep 2023 | CNY | 14.2 | 14.23 | 13.59 | 13.87 | 13.87 | -0.29 (-2.05%) | 4,899,100 |
| 12 Sep 2023 | CNY | 14.17 | 14.37 | 14.1 | 14.16 | 14.16 | -0.12 (-0.84%) | 4,597,061 |
| 11 Sep 2023 | CNY | 15.46 | 15.61 | 13.93 | 14.28 | 14.28 | -1 (-6.54%) | 12,227,741 |
| 8 Sep 2023 | CNY | 15.37 | 15.79 | 15.14 | 15.28 | 15.28 | -0.27 (-1.74%) | 2,132,000 |
| 7 Sep 2023 | CNY | 15.89 | 15.99 | 15.51 | 15.55 | 15.55 | -0.29 (-1.83%) | 2,311,400 |
| 6 Sep 2023 | CNY | 15.9 | 15.9 | 15.74 | 15.84 | 15.84 | +0.04 (+0.25%) | 1,575,600 |
| 5 Sep 2023 | CNY | 16.08 | 16.09 | 15.75 | 15.8 | 15.8 | -0.19 (-1.19%) | 2,065,000 |
| 4 Sep 2023 | CNY | 16.09 | 16.14 | 15.68 | 15.99 | 15.99 | +0.2 (+1.27%) | 3,248,200 |
| 1 Sep 2023 | CNY | 15.66 | 15.79 | 15.4 | 15.79 | 15.79 | +0.24 (+1.54%) | 2,600,400 |
| 31 Aug 2023 | CNY | 15.73 | 15.73 | 15.32 | 15.55 | 15.55 | -0.21 (-1.33%) | 2,505,300 |
| 30 Aug 2023 | CNY | 15.43 | 15.86 | 15.42 | 15.76 | 15.76 | +0.33 (+2.14%) | 2,955,700 |
