| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 13.85 | 14.04 | 13.76 | 13.91 | 13.91 | +0.06 (+0.43%) | 1,807,000 |
| 13 Oct 2023 | CNY | 13.97 | 13.98 | 13.8 | 13.85 | 13.85 | -0.2 (-1.42%) | 1,549,410 |
| 12 Oct 2023 | CNY | 14.06 | 14.11 | 13.96 | 14.05 | 14.05 | 0.0 (0.0%) | 1,280,320 |
| 11 Oct 2023 | CNY | 14.19 | 14.19 | 13.98 | 14.05 | 14.05 | -0.04 (-0.28%) | 1,257,990 |
| 10 Oct 2023 | CNY | 14.08 | 14.21 | 14.03 | 14.09 | 14.09 | +0.01 (+0.07%) | 1,223,000 |
| 9 Oct 2023 | CNY | 14.1 | 14.23 | 14.05 | 14.08 | 14.08 | -0.1 (-0.71%) | 1,423,710 |
| 28 Sep 2023 | CNY | 14 | 14.22 | 13.94 | 14.18 | 14.18 | +0.23 (+1.65%) | 1,645,300 |
| 27 Sep 2023 | CNY | 13.94 | 14.11 | 13.93 | 13.95 | 13.95 | +0.01 (+0.07%) | 1,122,370 |
| 26 Sep 2023 | CNY | 14.05 | 14.08 | 13.9 | 13.94 | 13.94 | 0.0 (0.0%) | 960,270 |
| 25 Sep 2023 | CNY | 14.09 | 14.16 | 13.92 | 13.94 | 13.94 | -0.15 (-1.06%) | 1,044,290 |
| 22 Sep 2023 | CNY | 13.82 | 14.1 | 13.79 | 14.09 | 14.09 | +0.27 (+1.95%) | 1,379,090 |
| 21 Sep 2023 | CNY | 13.71 | 13.92 | 13.68 | 13.82 | 13.82 | +0.11 (+0.80%) | 1,540,920 |
| 20 Sep 2023 | CNY | 13.93 | 13.94 | 13.7 | 13.71 | 13.71 | -0.26 (-1.86%) | 1,938,810 |
| 19 Sep 2023 | CNY | 14.39 | 14.39 | 13.93 | 13.97 | 13.97 | -0.42 (-2.92%) | 2,615,920 |
| 18 Sep 2023 | CNY | 14.31 | 14.41 | 14.09 | 14.39 | 14.39 | +0.05 (+0.35%) | 1,685,320 |
| 15 Sep 2023 | CNY | 14.29 | 14.57 | 14.26 | 14.34 | 14.34 | -0.02 (-0.14%) | 2,089,480 |
| 14 Sep 2023 | CNY | 14.51 | 14.51 | 14.23 | 14.36 | 14.36 | -0.07 (-0.49%) | 1,604,380 |
| 13 Sep 2023 | CNY | 14.6 | 14.63 | 14.31 | 14.43 | 14.43 | -0.21 (-1.43%) | 1,889,900 |
| 12 Sep 2023 | CNY | 14.65 | 14.72 | 14.55 | 14.64 | 14.64 | +0.01 (+0.07%) | 1,296,040 |
| 11 Sep 2023 | CNY | 14.54 | 14.71 | 14.46 | 14.63 | 14.63 | +0.09 (+0.62%) | 2,668,580 |
| 8 Sep 2023 | CNY | 14.3 | 14.61 | 14.28 | 14.54 | 14.54 | +0.19 (+1.32%) | 2,011,880 |
| 7 Sep 2023 | CNY | 14.74 | 14.74 | 14.34 | 14.35 | 14.35 | -0.4 (-2.71%) | 2,434,440 |
| 6 Sep 2023 | CNY | 14.5 | 14.75 | 14.43 | 14.75 | 14.75 | +0.26 (+1.79%) | 2,551,370 |
| 5 Sep 2023 | CNY | 14.48 | 14.65 | 14.45 | 14.49 | 14.49 | -0.12 (-0.82%) | 1,508,610 |
| 4 Sep 2023 | CNY | 14.42 | 14.63 | 14.34 | 14.61 | 14.61 | +0.15 (+1.04%) | 1,923,910 |
| 1 Sep 2023 | CNY | 14.53 | 14.69 | 14.31 | 14.46 | 14.46 | +0.04 (+0.28%) | 1,904,960 |
| 31 Aug 2023 | CNY | 14.76 | 14.76 | 14.38 | 14.42 | 14.42 | -0.32 (-2.17%) | 2,184,920 |
| 30 Aug 2023 | CNY | 14.66 | 14.85 | 14.59 | 14.74 | 14.74 | +0.07 (+0.48%) | 2,069,390 |
| 29 Aug 2023 | CNY | 14.27 | 14.71 | 14.15 | 14.67 | 14.67 | +0.4 (+2.80%) | 2,178,540 |
| 28 Aug 2023 | CNY | 14.75 | 14.81 | 14.2 | 14.27 | 14.27 | +0.18 (+1.28%) | 2,771,290 |
