| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 13.6 | 13.76 | 13.28 | 13.51 | 13.51 | -0.09 (-0.66%) | 2,187,400 |
| 13 Oct 2023 | CNY | 13.8 | 13.88 | 13.56 | 13.6 | 13.6 | -0.23 (-1.66%) | 1,568,360 |
| 12 Oct 2023 | CNY | 13.91 | 14.1 | 13.58 | 13.83 | 13.83 | -0.05 (-0.36%) | 2,703,160 |
| 11 Oct 2023 | CNY | 14.37 | 14.37 | 13.72 | 13.88 | 13.88 | -0.2 (-1.42%) | 2,445,700 |
| 10 Oct 2023 | CNY | 13.92 | 14.18 | 13.9 | 14.08 | 14.08 | +0.19 (+1.37%) | 2,150,300 |
| 9 Oct 2023 | CNY | 14.6 | 14.7 | 13.84 | 13.89 | 13.89 | -0.71 (-4.86%) | 3,414,660 |
| 28 Sep 2023 | CNY | 14.5 | 14.78 | 14.39 | 14.6 | 14.6 | +0.23 (+1.60%) | 2,544,600 |
| 27 Sep 2023 | CNY | 14.63 | 14.94 | 14.28 | 14.37 | 14.37 | -0.41 (-2.77%) | 4,394,700 |
| 26 Sep 2023 | CNY | 14.15 | 14.88 | 14.09 | 14.78 | 14.78 | +0.69 (+4.90%) | 5,778,320 |
| 25 Sep 2023 | CNY | 13.88 | 14.77 | 13.76 | 14.09 | 14.09 | +0.25 (+1.81%) | 6,024,900 |
| 22 Sep 2023 | CNY | 13.79 | 13.94 | 13.36 | 13.84 | 13.84 | -0.24 (-1.70%) | 6,968,510 |
| 21 Sep 2023 | CNY | 15 | 15 | 13.72 | 14.08 | 14.08 | -1.11 (-7.31%) | 9,844,280 |
| 20 Sep 2023 | CNY | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0 (0.0%) | 0 |
| 19 Sep 2023 | CNY | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0 (0.0%) | 0 |
| 18 Sep 2023 | CNY | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0 (0.0%) | 0 |
| 15 Sep 2023 | CNY | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0 (0.0%) | 0 |
| 14 Sep 2023 | CNY | 14.74 | 15.45 | 14.66 | 15.19 | 15.19 | +0.42 (+2.84%) | 6,018,300 |
| 13 Sep 2023 | CNY | 14.7 | 14.91 | 14.64 | 14.77 | 14.77 | -0.05 (-0.34%) | 3,717,280 |
| 12 Sep 2023 | CNY | 14.6 | 14.93 | 14.56 | 14.82 | 14.82 | +0.24 (+1.65%) | 4,240,660 |
| 11 Sep 2023 | CNY | 13.85 | 14.77 | 13.85 | 14.58 | 14.58 | +0.75 (+5.42%) | 5,985,780 |
| 8 Sep 2023 | CNY | 13.69 | 13.88 | 13.61 | 13.83 | 13.83 | +0.05 (+0.36%) | 2,931,480 |
| 7 Sep 2023 | CNY | 13.83 | 14.21 | 13.61 | 13.78 | 13.78 | -0.05 (-0.36%) | 4,315,000 |
| 6 Sep 2023 | CNY | 13.19 | 14.36 | 13.02 | 13.83 | 13.83 | +0.73 (+5.57%) | 10,302,590 |
| 5 Sep 2023 | CNY | 13.37 | 13.48 | 13.02 | 13.1 | 13.1 | -0.22 (-1.65%) | 3,244,980 |
| 4 Sep 2023 | CNY | 13.04 | 13.42 | 13.04 | 13.32 | 13.32 | +0.32 (+2.46%) | 4,093,700 |
| 1 Sep 2023 | CNY | 12.98 | 13.35 | 12.86 | 13 | 13 | -0.04 (-0.31%) | 3,145,840 |
| 31 Aug 2023 | CNY | 12.92 | 13.27 | 12.75 | 13.04 | 13.04 | +0.17 (+1.32%) | 3,450,040 |
| 30 Aug 2023 | CNY | 12.98 | 13.58 | 12.68 | 12.87 | 12.87 | +0.04 (+0.31%) | 4,663,670 |
| 29 Aug 2023 | CNY | 12.18 | 12.88 | 12.1 | 12.83 | 12.83 | +0.74 (+6.12%) | 3,511,500 |
| 28 Aug 2023 | CNY | 12.97 | 12.97 | 12.07 | 12.09 | 12.09 | -0.32 (-2.58%) | 4,253,730 |
