| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 14.05 | 14.07 | 13.58 | 13.73 | 13.73 | -0.25 (-1.79%) | 4,407,690 |
| 13 Oct 2023 | CNY | 13.9 | 14 | 13.78 | 13.98 | 13.98 | 0.0 (0.0%) | 3,618,170 |
| 12 Oct 2023 | CNY | 13.75 | 14.06 | 13.65 | 13.98 | 13.98 | +0.23 (+1.67%) | 4,000,360 |
| 11 Oct 2023 | CNY | 14.08 | 14.21 | 13.73 | 13.75 | 13.75 | -0.32 (-2.27%) | 5,571,830 |
| 10 Oct 2023 | CNY | 14.04 | 14.22 | 13.97 | 14.07 | 14.07 | +0.09 (+0.64%) | 3,875,790 |
| 9 Oct 2023 | CNY | 13.96 | 14.13 | 13.84 | 13.98 | 13.98 | 0.0 (0.0%) | 3,677,150 |
| 28 Sep 2023 | CNY | 14.02 | 14.15 | 13.88 | 13.98 | 13.98 | -0.09 (-0.64%) | 4,197,210 |
| 27 Sep 2023 | CNY | 13.78 | 14.25 | 13.67 | 14.07 | 14.07 | +0.31 (+2.25%) | 6,291,690 |
| 26 Sep 2023 | CNY | 13.96 | 13.96 | 13.66 | 13.76 | 13.76 | -0.06 (-0.43%) | 2,648,660 |
| 25 Sep 2023 | CNY | 14.06 | 14.06 | 13.75 | 13.82 | 13.82 | -0.28 (-1.99%) | 2,953,200 |
| 22 Sep 2023 | CNY | 13.79 | 14.1 | 13.63 | 14.1 | 14.1 | +0.42 (+3.07%) | 3,375,340 |
| 21 Sep 2023 | CNY | 13.69 | 13.86 | 13.64 | 13.68 | 13.68 | -0.1 (-0.73%) | 2,097,700 |
| 20 Sep 2023 | CNY | 13.92 | 14.02 | 13.75 | 13.78 | 13.78 | -0.21 (-1.50%) | 2,309,300 |
| 19 Sep 2023 | CNY | 14.25 | 14.25 | 13.84 | 13.99 | 13.99 | -0.15 (-1.06%) | 2,800,150 |
| 18 Sep 2023 | CNY | 13.88 | 14.36 | 13.86 | 14.14 | 14.14 | +0.15 (+1.07%) | 3,148,760 |
| 15 Sep 2023 | CNY | 14.2 | 14.2 | 13.92 | 13.99 | 13.99 | -0.06 (-0.43%) | 4,284,120 |
| 14 Sep 2023 | CNY | 14.11 | 14.16 | 13.9 | 14.05 | 14.05 | -0.11 (-0.78%) | 2,985,100 |
| 13 Sep 2023 | CNY | 14.35 | 14.36 | 14 | 14.16 | 14.16 | -0.2 (-1.39%) | 3,239,100 |
| 12 Sep 2023 | CNY | 14.31 | 14.45 | 14.16 | 14.36 | 14.36 | +0.02 (+0.14%) | 2,572,780 |
| 11 Sep 2023 | CNY | 14.31 | 14.44 | 14.16 | 14.34 | 14.34 | -0.08 (-0.55%) | 3,770,280 |
| 8 Sep 2023 | CNY | 14.3 | 14.55 | 14.2 | 14.42 | 14.42 | +0.06 (+0.42%) | 2,892,980 |
| 7 Sep 2023 | CNY | 14.62 | 14.62 | 14.33 | 14.36 | 14.36 | -0.29 (-1.98%) | 3,158,580 |
| 6 Sep 2023 | CNY | 14.31 | 14.73 | 14.2 | 14.65 | 14.65 | +0.31 (+2.16%) | 4,553,210 |
| 5 Sep 2023 | CNY | 14.32 | 14.42 | 14.26 | 14.34 | 14.34 | 0.0 (0.0%) | 2,840,490 |
| 4 Sep 2023 | CNY | 14.2 | 14.47 | 14.06 | 14.34 | 14.34 | +0.18 (+1.27%) | 3,500,740 |
| 1 Sep 2023 | CNY | 14.04 | 14.18 | 13.93 | 14.16 | 14.16 | +0.19 (+1.36%) | 2,919,240 |
| 31 Aug 2023 | CNY | 14.15 | 14.15 | 13.74 | 13.97 | 13.97 | -0.18 (-1.27%) | 4,384,700 |
| 30 Aug 2023 | CNY | 13.86 | 14.34 | 13.86 | 14.15 | 14.15 | +0.34 (+2.46%) | 6,371,540 |
| 29 Aug 2023 | CNY | 13.02 | 13.87 | 12.96 | 13.81 | 13.81 | +0.91 (+7.05%) | 12,937,960 |
| 28 Aug 2023 | CNY | 14.23 | 14.35 | 12.9 | 12.9 | 12.9 | -0.64 (-4.73%) | 14,848,790 |
