| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 13.63 | 13.84 | 13.44 | 13.47 | 13.47 | -0.16 (-1.17%) | 3,990,230 |
| 13 Oct 2023 | CNY | 13.52 | 13.73 | 13.47 | 13.63 | 13.63 | +0.05 (+0.37%) | 3,428,100 |
| 12 Oct 2023 | CNY | 13.54 | 13.74 | 13.51 | 13.58 | 13.58 | +0.06 (+0.44%) | 3,046,000 |
| 11 Oct 2023 | CNY | 13.33 | 13.68 | 13.32 | 13.52 | 13.52 | +0.2 (+1.50%) | 4,729,050 |
| 10 Oct 2023 | CNY | 13.68 | 13.7 | 13.28 | 13.32 | 13.32 | -0.37 (-2.70%) | 3,841,870 |
| 9 Oct 2023 | CNY | 13.61 | 13.78 | 13.55 | 13.69 | 13.69 | +0.02 (+0.15%) | 4,846,850 |
| 28 Sep 2023 | CNY | 13.66 | 13.8 | 13.55 | 13.67 | 13.67 | +0.06 (+0.44%) | 3,411,850 |
| 27 Sep 2023 | CNY | 13.39 | 13.65 | 13.37 | 13.61 | 13.61 | +0.25 (+1.87%) | 4,160,800 |
| 26 Sep 2023 | CNY | 13.38 | 13.49 | 13.35 | 13.36 | 13.36 | -0.09 (-0.67%) | 2,579,000 |
| 25 Sep 2023 | CNY | 13.48 | 13.55 | 13.34 | 13.45 | 13.45 | +0.04 (+0.30%) | 4,035,580 |
| 22 Sep 2023 | CNY | 13.27 | 13.43 | 13.13 | 13.41 | 13.41 | +0.19 (+1.44%) | 3,521,080 |
| 21 Sep 2023 | CNY | 13.36 | 13.38 | 13.2 | 13.22 | 13.22 | -0.13 (-0.97%) | 2,813,400 |
| 20 Sep 2023 | CNY | 13.43 | 13.51 | 13.3 | 13.35 | 13.35 | -0.06 (-0.45%) | 3,089,340 |
| 19 Sep 2023 | CNY | 13.6 | 13.6 | 13.36 | 13.41 | 13.41 | -0.01 (-0.07%) | 3,361,810 |
| 18 Sep 2023 | CNY | 13.34 | 13.48 | 13.31 | 13.42 | 13.42 | +0.03 (+0.22%) | 2,923,220 |
| 15 Sep 2023 | CNY | 13.26 | 13.5 | 13.16 | 13.39 | 13.39 | +0.16 (+1.21%) | 4,488,520 |
| 14 Sep 2023 | CNY | 13.12 | 13.28 | 13.11 | 13.23 | 13.23 | +0.07 (+0.53%) | 2,614,200 |
| 13 Sep 2023 | CNY | 13.27 | 13.3 | 13.05 | 13.16 | 13.16 | -0.12 (-0.90%) | 3,388,560 |
| 12 Sep 2023 | CNY | 13.11 | 13.35 | 13.08 | 13.28 | 13.28 | +0.17 (+1.30%) | 4,423,060 |
| 11 Sep 2023 | CNY | 12.97 | 13.18 | 12.92 | 13.11 | 13.11 | +0.19 (+1.47%) | 6,014,060 |
| 8 Sep 2023 | CNY | 12.89 | 12.98 | 12.85 | 12.92 | 12.92 | -0.02 (-0.15%) | 2,156,180 |
| 7 Sep 2023 | CNY | 13.04 | 13.12 | 12.9 | 12.94 | 12.94 | -0.15 (-1.15%) | 3,714,300 |
| 6 Sep 2023 | CNY | 12.99 | 13.16 | 12.96 | 13.09 | 13.09 | +0.08 (+0.61%) | 3,712,170 |
| 5 Sep 2023 | CNY | 13.04 | 13.2 | 12.97 | 13.01 | 13.01 | -0.08 (-0.61%) | 4,582,000 |
| 4 Sep 2023 | CNY | 12.91 | 13.14 | 12.77 | 13.09 | 13.09 | +0.23 (+1.79%) | 6,433,180 |
| 1 Sep 2023 | CNY | 12.95 | 13.11 | 12.78 | 12.86 | 12.86 | -0.16 (-1.23%) | 5,288,730 |
| 31 Aug 2023 | CNY | 12.91 | 13.06 | 12.81 | 13.02 | 13.02 | +0.08 (+0.62%) | 3,467,030 |
| 30 Aug 2023 | CNY | 12.99 | 13.18 | 12.94 | 12.94 | 12.94 | -0.1 (-0.77%) | 3,637,820 |
| 29 Aug 2023 | CNY | 12.57 | 13.07 | 12.57 | 13.04 | 13.04 | +0.43 (+3.41%) | 5,959,080 |
| 28 Aug 2023 | CNY | 13.05 | 13.17 | 12.6 | 12.61 | 12.61 | +0.04 (+0.32%) | 9,760,160 |
