| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 13.71 | 13.88 | 13.57 | 13.7 | 13.7 | +0.08 (+0.59%) | 2,110,200 |
| 13 Oct 2023 | CNY | 13.88 | 13.88 | 13.52 | 13.62 | 13.62 | -0.29 (-2.08%) | 1,951,320 |
| 12 Oct 2023 | CNY | 13.88 | 14.01 | 13.56 | 13.91 | 13.91 | +0.2 (+1.46%) | 1,866,620 |
| 11 Oct 2023 | CNY | 13.65 | 13.89 | 13.56 | 13.71 | 13.71 | +0.08 (+0.59%) | 1,933,370 |
| 10 Oct 2023 | CNY | 13.7 | 13.7 | 13.43 | 13.63 | 13.63 | +0.1 (+0.74%) | 1,328,440 |
| 9 Oct 2023 | CNY | 13.52 | 13.86 | 13.5 | 13.53 | 13.53 | -0.18 (-1.31%) | 1,367,700 |
| 28 Sep 2023 | CNY | 13.54 | 13.74 | 13.38 | 13.71 | 13.71 | +0.26 (+1.93%) | 1,564,790 |
| 27 Sep 2023 | CNY | 13.48 | 13.62 | 13.43 | 13.45 | 13.45 | -0.08 (-0.59%) | 1,078,490 |
| 26 Sep 2023 | CNY | 13.66 | 13.76 | 13.52 | 13.53 | 13.53 | -0.2 (-1.46%) | 716,900 |
| 25 Sep 2023 | CNY | 13.84 | 13.84 | 13.63 | 13.73 | 13.73 | -0.08 (-0.58%) | 1,130,500 |
| 22 Sep 2023 | CNY | 13.44 | 13.82 | 13.44 | 13.81 | 13.81 | +0.33 (+2.45%) | 1,452,830 |
| 21 Sep 2023 | CNY | 13.65 | 13.72 | 13.43 | 13.48 | 13.48 | -0.24 (-1.75%) | 1,087,000 |
| 20 Sep 2023 | CNY | 13.7 | 13.94 | 13.56 | 13.72 | 13.72 | +0.07 (+0.51%) | 1,510,890 |
| 19 Sep 2023 | CNY | 13.8 | 13.86 | 13.58 | 13.65 | 13.65 | -0.13 (-0.94%) | 1,075,840 |
| 18 Sep 2023 | CNY | 13.76 | 13.9 | 13.62 | 13.78 | 13.78 | +0.01 (+0.07%) | 1,193,460 |
| 15 Sep 2023 | CNY | 13.7 | 13.92 | 13.62 | 13.77 | 13.77 | -0.09 (-0.65%) | 1,091,050 |
| 14 Sep 2023 | CNY | 13.98 | 14.01 | 13.69 | 13.86 | 13.86 | -0.12 (-0.86%) | 1,393,280 |
| 13 Sep 2023 | CNY | 14.14 | 14.16 | 13.86 | 13.98 | 13.98 | -0.14 (-0.99%) | 1,595,490 |
| 12 Sep 2023 | CNY | 14.18 | 14.26 | 14.08 | 14.12 | 14.12 | -0.02 (-0.14%) | 1,219,100 |
| 11 Sep 2023 | CNY | 13.9 | 14.23 | 13.82 | 14.14 | 14.14 | +0.23 (+1.65%) | 1,869,440 |
| 8 Sep 2023 | CNY | 13.94 | 13.99 | 13.77 | 13.91 | 13.91 | +0.08 (+0.58%) | 1,038,700 |
| 7 Sep 2023 | CNY | 14.07 | 14.07 | 13.81 | 13.83 | 13.83 | -0.15 (-1.07%) | 1,114,300 |
| 6 Sep 2023 | CNY | 13.86 | 14.03 | 13.7 | 13.98 | 13.98 | +0.15 (+1.08%) | 1,404,480 |
| 5 Sep 2023 | CNY | 13.65 | 13.87 | 13.47 | 13.83 | 13.83 | +0.18 (+1.32%) | 1,814,040 |
| 4 Sep 2023 | CNY | 13.65 | 13.66 | 13.4 | 13.65 | 13.65 | 0.0 (0.0%) | 1,454,700 |
| 1 Sep 2023 | CNY | 13.6 | 13.68 | 13.39 | 13.65 | 13.65 | +0.18 (+1.34%) | 1,604,940 |
| 31 Aug 2023 | CNY | 13.4 | 13.59 | 13.3 | 13.47 | 13.47 | +0.12 (+0.90%) | 2,062,160 |
| 30 Aug 2023 | CNY | 13.18 | 13.45 | 13.12 | 13.35 | 13.35 | +0.24 (+1.83%) | 1,344,310 |
| 29 Aug 2023 | CNY | 12.43 | 13.12 | 12.38 | 13.11 | 13.11 | +0.68 (+5.47%) | 2,187,320 |
| 28 Aug 2023 | CNY | 12.89 | 12.89 | 12.37 | 12.43 | 12.43 | +0.18 (+1.47%) | 1,413,100 |
