| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2023 | CNY | 16.94 | 17.39 | 16.77 | 17.39 | 17.39 | +1.58 (+9.99%) | 34,653,695 |
| 10 Oct 2023 | CNY | 14.51 | 15.81 | 13.55 | 15.81 | 15.81 | +1.44 (+10.02%) | 71,002,602 |
| 9 Oct 2023 | CNY | 14.82 | 15.12 | 14.22 | 14.37 | 14.37 | -0.49 (-3.30%) | 33,059,171 |
| 28 Sep 2023 | CNY | 14.89 | 15.42 | 14.78 | 14.86 | 14.86 | -0.1 (-0.67%) | 42,967,305 |
| 27 Sep 2023 | CNY | 14.24 | 15.64 | 14.24 | 14.96 | 14.96 | +0.74 (+5.20%) | 61,117,973 |
| 26 Sep 2023 | CNY | 15.04 | 15.13 | 14.15 | 14.22 | 14.22 | -0.82 (-5.45%) | 34,361,561 |
| 25 Sep 2023 | CNY | 15.36 | 15.83 | 14.95 | 15.04 | 15.04 | -0.29 (-1.89%) | 36,579,932 |
| 22 Sep 2023 | CNY | 14.63 | 15.46 | 14.33 | 15.33 | 15.33 | +0.46 (+3.09%) | 33,704,209 |
| 21 Sep 2023 | CNY | 15.12 | 15.34 | 13.88 | 14.87 | 14.87 | -0.55 (-3.57%) | 49,582,622 |
| 20 Sep 2023 | CNY | 15.6 | 15.66 | 15.12 | 15.42 | 15.42 | -0.39 (-2.47%) | 30,569,504 |
| 19 Sep 2023 | CNY | 15.33 | 16.08 | 14.95 | 15.81 | 15.81 | +0.49 (+3.20%) | 55,867,120 |
| 18 Sep 2023 | CNY | 14.35 | 15.68 | 14.11 | 15.32 | 15.32 | +1.07 (+7.51%) | 57,370,372 |
| 15 Sep 2023 | CNY | 14.22 | 14.5 | 14.08 | 14.25 | 14.25 | +0.04 (+0.28%) | 18,790,626 |
| 14 Sep 2023 | CNY | 14.41 | 14.54 | 14.07 | 14.21 | 14.21 | -0.19 (-1.32%) | 19,176,847 |
| 13 Sep 2023 | CNY | 14.9 | 14.98 | 14.2 | 14.4 | 14.4 | -0.55 (-3.68%) | 24,410,395 |
| 12 Sep 2023 | CNY | 14.92 | 15.2 | 14.88 | 14.95 | 14.95 | +0.06 (+0.40%) | 23,681,678 |
| 11 Sep 2023 | CNY | 14.55 | 15.05 | 14.38 | 14.89 | 14.89 | +0.37 (+2.55%) | 30,945,115 |
| 8 Sep 2023 | CNY | 14.38 | 14.63 | 14.1 | 14.52 | 14.52 | +0.18 (+1.26%) | 23,062,467 |
| 7 Sep 2023 | CNY | 14.99 | 15.24 | 14.2 | 14.34 | 14.34 | -0.76 (-5.03%) | 38,554,895 |
| 6 Sep 2023 | CNY | 14.65 | 15.43 | 14.54 | 15.1 | 15.1 | +0.5 (+3.42%) | 48,131,456 |
| 5 Sep 2023 | CNY | 14.64 | 14.88 | 14.46 | 14.6 | 14.6 | -0.12 (-0.82%) | 26,479,404 |
| 4 Sep 2023 | CNY | 13.89 | 15 | 13.89 | 14.72 | 14.72 | +0.96 (+6.98%) | 44,650,709 |
| 1 Sep 2023 | CNY | 14.12 | 14.25 | 13.54 | 13.76 | 13.76 | -0.33 (-2.34%) | 24,715,649 |
| 31 Aug 2023 | CNY | 14 | 14.63 | 13.94 | 14.09 | 14.09 | +0.28 (+2.03%) | 40,007,698 |
| 30 Aug 2023 | CNY | 13.19 | 14.38 | 13.19 | 13.81 | 13.81 | +0.74 (+5.66%) | 48,743,725 |
| 29 Aug 2023 | CNY | 12.22 | 13.09 | 12.11 | 13.07 | 13.07 | +0.69 (+5.57%) | 27,740,237 |
| 28 Aug 2023 | CNY | 12.87 | 12.97 | 12.32 | 12.38 | 12.38 | +0.18 (+1.48%) | 23,997,549 |
| 25 Aug 2023 | CNY | 12.43 | 12.49 | 12.11 | 12.2 | 12.2 | -0.28 (-2.24%) | 22,218,672 |
| 24 Aug 2023 | CNY | 12.87 | 12.89 | 12.45 | 12.48 | 12.48 | -0.31 (-2.42%) | 23,868,559 |
| 23 Aug 2023 | CNY | 12.85 | 13.45 | 12.59 | 12.79 | 12.79 | -0.03 (-0.23%) | 26,489,804 |
