| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 14.47 | 14.53 | 14.36 | 14.41 | 14.41 | -0.04 (-0.28%) | 1,544,290 |
| 28 Sep 2023 | CNY | 14.33 | 14.46 | 14.25 | 14.45 | 14.45 | +0.11 (+0.77%) | 1,662,300 |
| 27 Sep 2023 | CNY | 14.44 | 14.49 | 14.26 | 14.34 | 14.34 | -0.04 (-0.28%) | 1,843,730 |
| 26 Sep 2023 | CNY | 14.37 | 14.45 | 14.18 | 14.38 | 14.38 | +0.04 (+0.28%) | 1,489,400 |
| 25 Sep 2023 | CNY | 14.4 | 14.48 | 14.21 | 14.34 | 14.34 | -0.06 (-0.42%) | 1,459,900 |
| 22 Sep 2023 | CNY | 14.13 | 14.43 | 13.94 | 14.4 | 14.4 | +0.36 (+2.56%) | 1,376,400 |
| 21 Sep 2023 | CNY | 14.08 | 14.22 | 13.95 | 14.04 | 14.04 | -0.08 (-0.57%) | 1,217,900 |
| 20 Sep 2023 | CNY | 14.04 | 14.26 | 14.04 | 14.12 | 14.12 | +0.02 (+0.14%) | 1,646,646 |
| 19 Sep 2023 | CNY | 14.23 | 14.25 | 13.97 | 14.1 | 14.1 | -0.08 (-0.56%) | 1,341,700 |
| 18 Sep 2023 | CNY | 14.07 | 14.28 | 14.01 | 14.18 | 14.18 | +0.1 (+0.71%) | 1,415,700 |
| 15 Sep 2023 | CNY | 14.11 | 14.29 | 14.02 | 14.08 | 14.08 | -0.12 (-0.85%) | 1,345,101 |
| 14 Sep 2023 | CNY | 14.28 | 14.33 | 14 | 14.2 | 14.2 | -0.04 (-0.28%) | 1,345,500 |
| 13 Sep 2023 | CNY | 14.45 | 14.52 | 14.17 | 14.24 | 14.24 | -0.19 (-1.32%) | 1,423,200 |
| 12 Sep 2023 | CNY | 14.63 | 14.72 | 14.36 | 14.43 | 14.43 | -0.21 (-1.43%) | 1,984,765 |
| 11 Sep 2023 | CNY | 14.42 | 14.78 | 14.31 | 14.64 | 14.64 | +0.22 (+1.53%) | 3,963,200 |
| 8 Sep 2023 | CNY | 14.35 | 14.53 | 14.29 | 14.42 | 14.42 | +0.03 (+0.21%) | 1,479,000 |
| 7 Sep 2023 | CNY | 14.56 | 14.61 | 14.36 | 14.39 | 14.39 | -0.14 (-0.96%) | 1,342,900 |
| 6 Sep 2023 | CNY | 14.52 | 14.58 | 14.45 | 14.53 | 14.53 | 0.0 (0.0%) | 1,362,150 |
| 5 Sep 2023 | CNY | 14.45 | 14.61 | 14.37 | 14.53 | 14.53 | +0.1 (+0.69%) | 3,262,720 |
| 4 Sep 2023 | CNY | 14.5 | 14.57 | 14.36 | 14.43 | 14.43 | +0.02 (+0.14%) | 1,948,290 |
| 1 Sep 2023 | CNY | 14.48 | 14.58 | 14.29 | 14.41 | 14.41 | +0.08 (+0.56%) | 3,598,600 |
| 31 Aug 2023 | CNY | 14.35 | 14.44 | 14.2 | 14.33 | 14.33 | -0.05 (-0.35%) | 2,806,200 |
| 30 Aug 2023 | CNY | 14.16 | 14.42 | 13.98 | 14.38 | 14.38 | +0.31 (+2.20%) | 4,213,900 |
| 29 Aug 2023 | CNY | 13.66 | 14.16 | 13.53 | 14.07 | 14.07 | +0.24 (+1.74%) | 3,531,999 |
| 28 Aug 2023 | CNY | 13.81 | 14.08 | 13.6 | 13.83 | 13.83 | +0.7 (+5.33%) | 4,953,249 |
| 25 Aug 2023 | CNY | 13.52 | 13.91 | 13.08 | 13.13 | 13.13 | -0.28 (-2.09%) | 3,128,410 |
| 24 Aug 2023 | CNY | 13.36 | 13.51 | 13.23 | 13.41 | 13.41 | +0.04 (+0.30%) | 971,530 |
| 23 Aug 2023 | CNY | 13.58 | 13.58 | 13.33 | 13.37 | 13.37 | -0.15 (-1.11%) | 1,077,600 |
| 22 Aug 2023 | CNY | 13.63 | 13.8 | 13.22 | 13.52 | 13.52 | -0.06 (-0.44%) | 2,062,346 |
| 21 Aug 2023 | CNY | 13.82 | 14.05 | 13.58 | 13.58 | 13.58 | -0.25 (-1.81%) | 1,266,569 |
