| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 17.29 | 18.33 | 17.15 | 18.33 | 18.33 | +1.67 (+10.02%) | 12,857,210 |
| 28 Sep 2023 | CNY | 16.47 | 16.9 | 16.45 | 16.66 | 16.66 | +0.2 (+1.22%) | 5,309,900 |
| 27 Sep 2023 | CNY | 16.82 | 16.96 | 16.45 | 16.46 | 16.46 | -0.28 (-1.67%) | 6,136,100 |
| 26 Sep 2023 | CNY | 17.05 | 17.12 | 16.63 | 16.74 | 16.74 | -0.46 (-2.67%) | 7,092,500 |
| 25 Sep 2023 | CNY | 16.97 | 17.43 | 16.8 | 17.2 | 17.2 | +0.22 (+1.30%) | 9,805,699 |
| 22 Sep 2023 | CNY | 16.9 | 17.3 | 16.7 | 16.98 | 16.98 | -0.12 (-0.70%) | 8,732,400 |
| 21 Sep 2023 | CNY | 17.26 | 17.58 | 16.93 | 17.1 | 17.1 | -0.52 (-2.95%) | 11,427,190 |
| 20 Sep 2023 | CNY | 16.68 | 18.52 | 16.6 | 17.62 | 17.62 | +0.69 (+4.08%) | 17,484,549 |
| 19 Sep 2023 | CNY | 16.6 | 17.31 | 16.29 | 16.93 | 16.93 | +0.45 (+2.73%) | 19,695,123 |
| 18 Sep 2023 | CNY | 15 | 16.48 | 14.9 | 16.48 | 16.48 | +1.5 (+10.01%) | 8,779,200 |
| 15 Sep 2023 | CNY | 15.13 | 15.26 | 14.96 | 14.98 | 14.98 | -0.1 (-0.66%) | 3,803,800 |
| 14 Sep 2023 | CNY | 15.51 | 15.57 | 15.05 | 15.08 | 15.08 | -0.65 (-4.13%) | 5,788,100 |
| 13 Sep 2023 | CNY | 15.74 | 15.93 | 15.43 | 15.73 | 15.73 | -0.35 (-2.18%) | 7,605,300 |
| 12 Sep 2023 | CNY | 15.86 | 16.35 | 15.83 | 16.08 | 16.08 | +0.14 (+0.88%) | 9,572,730 |
| 11 Sep 2023 | CNY | 16 | 16.07 | 15.56 | 15.94 | 15.94 | -0.21 (-1.30%) | 9,609,761 |
| 8 Sep 2023 | CNY | 16.38 | 16.58 | 15.74 | 16.15 | 16.15 | -0.24 (-1.46%) | 13,370,508 |
| 7 Sep 2023 | CNY | 17.16 | 17.82 | 16.3 | 16.39 | 16.39 | -0.77 (-4.49%) | 21,062,754 |
| 6 Sep 2023 | CNY | 15.5 | 17.16 | 15.5 | 17.16 | 17.16 | +1.56 (+10%) | 11,303,416 |
| 5 Sep 2023 | CNY | 16.69 | 16.69 | 15.49 | 15.6 | 15.6 | -0.71 (-4.35%) | 15,606,166 |
| 4 Sep 2023 | CNY | 16.31 | 16.31 | 15.6 | 16.31 | 16.31 | +1.48 (+9.98%) | 9,831,840 |
| 1 Sep 2023 | CNY | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | CNY | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.0 (0.0%) | 0 |
| 30 Aug 2023 | CNY | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.0 (0.0%) | 0 |
| 29 Aug 2023 | CNY | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.0 (0.0%) | 0 |
| 28 Aug 2023 | CNY | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.0 (0.0%) | 0 |
| 25 Aug 2023 | CNY | 15.2 | 15.34 | 14.75 | 14.83 | 14.83 | -0.46 (-3.01%) | 2,803,500 |
| 24 Aug 2023 | CNY | 15.12 | 15.49 | 14.99 | 15.29 | 15.29 | -0.01 (-0.07%) | 3,446,825 |
| 23 Aug 2023 | CNY | 15.29 | 15.45 | 14.98 | 15.3 | 15.3 | +0.01 (+0.07%) | 3,036,000 |
| 22 Aug 2023 | CNY | 15.09 | 15.5 | 14.96 | 15.29 | 15.29 | +0.19 (+1.26%) | 3,377,900 |
| 21 Aug 2023 | CNY | 15.03 | 15.37 | 14.82 | 15.1 | 15.1 | +0.12 (+0.80%) | 2,673,700 |
