| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 15.03 | 15.17 | 14.84 | 14.89 | 14.89 | -0.18 (-1.19%) | 2,569,800 |
| 9 Oct 2023 | CNY | 15 | 15.12 | 14.88 | 15.07 | 15.07 | -0.06 (-0.40%) | 2,365,060 |
| 28 Sep 2023 | CNY | 15.35 | 15.42 | 14.97 | 15.13 | 15.13 | -0.1 (-0.66%) | 3,357,370 |
| 27 Sep 2023 | CNY | 15.23 | 15.47 | 15.14 | 15.23 | 15.23 | +0.07 (+0.46%) | 3,517,110 |
| 26 Sep 2023 | CNY | 15.34 | 15.47 | 15.11 | 15.16 | 15.16 | -0.17 (-1.11%) | 2,736,300 |
| 25 Sep 2023 | CNY | 15.2 | 15.45 | 15.04 | 15.33 | 15.33 | +0.08 (+0.52%) | 4,753,901 |
| 22 Sep 2023 | CNY | 15.15 | 15.41 | 14.95 | 15.25 | 15.25 | +0.07 (+0.46%) | 4,800,500 |
| 21 Sep 2023 | CNY | 15.63 | 15.72 | 15.02 | 15.18 | 15.18 | -0.38 (-2.44%) | 5,982,060 |
| 20 Sep 2023 | CNY | 15.39 | 15.94 | 15.32 | 15.56 | 15.56 | -0.03 (-0.19%) | 7,268,430 |
| 19 Sep 2023 | CNY | 16 | 16.08 | 15.45 | 15.59 | 15.59 | -0.42 (-2.62%) | 12,253,070 |
| 18 Sep 2023 | CNY | 14.62 | 16.01 | 14.51 | 16.01 | 16.01 | +1.46 (+10.03%) | 12,089,450 |
| 15 Sep 2023 | CNY | 14.41 | 14.58 | 14.4 | 14.55 | 14.55 | +0.15 (+1.04%) | 2,053,200 |
| 14 Sep 2023 | CNY | 14.57 | 14.6 | 14.36 | 14.4 | 14.4 | -0.13 (-0.89%) | 1,174,400 |
| 13 Sep 2023 | CNY | 14.59 | 14.69 | 14.4 | 14.53 | 14.53 | -0.01 (-0.07%) | 1,696,200 |
| 12 Sep 2023 | CNY | 14.58 | 14.67 | 14.51 | 14.54 | 14.54 | -0.08 (-0.55%) | 1,367,000 |
| 11 Sep 2023 | CNY | 14.43 | 14.62 | 14.22 | 14.62 | 14.62 | +0.2 (+1.39%) | 2,373,131 |
| 8 Sep 2023 | CNY | 14.39 | 14.57 | 14.37 | 14.42 | 14.42 | -0.09 (-0.62%) | 2,170,600 |
| 7 Sep 2023 | CNY | 15.32 | 15.37 | 14.5 | 14.51 | 14.51 | -0.8 (-5.23%) | 5,789,180 |
| 6 Sep 2023 | CNY | 15.45 | 15.45 | 15.24 | 15.31 | 15.31 | -0.06 (-0.39%) | 2,189,550 |
| 5 Sep 2023 | CNY | 15.47 | 15.47 | 15.22 | 15.37 | 15.37 | -0.19 (-1.22%) | 3,535,110 |
| 4 Sep 2023 | CNY | 15.5 | 15.63 | 15.4 | 15.56 | 15.56 | -0.08 (-0.51%) | 3,639,050 |
| 1 Sep 2023 | CNY | 15.53 | 15.75 | 15.38 | 15.64 | 15.64 | +0.11 (+0.71%) | 4,239,760 |
| 31 Aug 2023 | CNY | 16.08 | 16.08 | 15.42 | 15.53 | 15.53 | -0.62 (-3.84%) | 7,721,330 |
| 30 Aug 2023 | CNY | 16.72 | 16.77 | 16.12 | 16.15 | 16.15 | -0.77 (-4.55%) | 9,682,170 |
| 29 Aug 2023 | CNY | 16.4 | 16.93 | 16.25 | 16.92 | 16.92 | +0.09 (+0.53%) | 10,999,740 |
| 28 Aug 2023 | CNY | 16.6 | 17.4 | 16.05 | 16.83 | 16.83 | +0.4 (+2.43%) | 15,340,360 |
| 25 Aug 2023 | CNY | 16.2 | 16.93 | 16 | 16.43 | 16.43 | +0.51 (+3.20%) | 14,687,950 |
| 24 Aug 2023 | CNY | 15.3 | 16.1 | 15.18 | 15.92 | 15.92 | +0.4 (+2.58%) | 6,649,820 |
| 23 Aug 2023 | CNY | 15.25 | 16.48 | 15.18 | 15.52 | 15.52 | +0.26 (+1.70%) | 6,168,820 |
| 22 Aug 2023 | CNY | 15.7 | 15.8 | 15.11 | 15.26 | 15.26 | -0.44 (-2.80%) | 3,338,490 |
