| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 18.97 | 20.52 | 18.85 | 20.52 | 20.52 | +1.87 (+10.03%) | 13,441,620 |
| 13 Oct 2023 | CNY | 17.56 | 19.44 | 17.56 | 18.65 | 18.65 | +0.98 (+5.55%) | 15,423,100 |
| 12 Oct 2023 | CNY | 17.49 | 18.76 | 17.49 | 17.67 | 17.67 | +0.13 (+0.74%) | 8,052,000 |
| 11 Oct 2023 | CNY | 17.72 | 18.11 | 17.3 | 17.54 | 17.54 | -0.4 (-2.23%) | 8,212,220 |
| 10 Oct 2023 | CNY | 18.5 | 18.5 | 17.06 | 17.94 | 17.94 | +0.54 (+3.10%) | 12,510,790 |
| 9 Oct 2023 | CNY | 16.01 | 17.4 | 16.01 | 17.4 | 17.4 | +1.58 (+9.99%) | 4,819,200 |
| 28 Sep 2023 | CNY | 15.3 | 16 | 15.3 | 15.82 | 15.82 | +0.44 (+2.86%) | 4,341,410 |
| 27 Sep 2023 | CNY | 15.53 | 15.79 | 15.28 | 15.38 | 15.38 | -0.2 (-1.28%) | 5,054,200 |
| 26 Sep 2023 | CNY | 16.25 | 16.25 | 15.28 | 15.58 | 15.58 | -0.8 (-4.88%) | 6,312,000 |
| 25 Sep 2023 | CNY | 15.74 | 16.5 | 15.61 | 16.38 | 16.38 | +0.48 (+3.02%) | 6,560,200 |
| 22 Sep 2023 | CNY | 16.06 | 16.06 | 15.51 | 15.9 | 15.9 | +0.17 (+1.08%) | 6,007,410 |
| 21 Sep 2023 | CNY | 16.14 | 16.3 | 15.6 | 15.73 | 15.73 | -0.28 (-1.75%) | 9,128,500 |
| 20 Sep 2023 | CNY | 14.94 | 16.43 | 14.83 | 16.01 | 16.01 | +1.07 (+7.16%) | 12,981,190 |
| 19 Sep 2023 | CNY | 15.34 | 15.34 | 14.82 | 14.94 | 14.94 | -0.37 (-2.42%) | 3,735,600 |
| 18 Sep 2023 | CNY | 14.43 | 15.86 | 14.32 | 15.31 | 15.31 | +0.86 (+5.95%) | 8,357,300 |
| 15 Sep 2023 | CNY | 14.28 | 14.6 | 14.11 | 14.45 | 14.45 | +0.24 (+1.69%) | 2,734,500 |
| 14 Sep 2023 | CNY | 14.64 | 14.64 | 14.13 | 14.21 | 14.21 | -0.46 (-3.14%) | 2,434,800 |
| 13 Sep 2023 | CNY | 15.14 | 15.21 | 14.46 | 14.67 | 14.67 | -0.52 (-3.42%) | 3,450,800 |
| 12 Sep 2023 | CNY | 15.14 | 15.52 | 15.07 | 15.19 | 15.19 | +0.13 (+0.86%) | 4,188,000 |
| 11 Sep 2023 | CNY | 14.48 | 15.09 | 14.41 | 15.06 | 15.06 | +0.57 (+3.93%) | 2,905,300 |
| 8 Sep 2023 | CNY | 14.6 | 14.73 | 14.4 | 14.49 | 14.49 | -0.16 (-1.09%) | 1,531,900 |
| 7 Sep 2023 | CNY | 15.14 | 15.16 | 14.62 | 14.65 | 14.65 | -0.49 (-3.24%) | 3,062,200 |
| 6 Sep 2023 | CNY | 15.05 | 15.4 | 14.88 | 15.14 | 15.14 | -0.03 (-0.20%) | 5,775,410 |
| 5 Sep 2023 | CNY | 15.24 | 15.44 | 14.92 | 15.17 | 15.17 | -0.09 (-0.59%) | 4,554,810 |
| 4 Sep 2023 | CNY | 14.76 | 15.31 | 14.75 | 15.26 | 15.26 | +0.53 (+3.60%) | 3,909,250 |
| 1 Sep 2023 | CNY | 15.32 | 15.55 | 14.62 | 14.73 | 14.73 | -0.61 (-3.98%) | 4,652,900 |
| 31 Aug 2023 | CNY | 15.65 | 15.84 | 15.29 | 15.34 | 15.34 | -0.31 (-1.98%) | 2,214,500 |
| 30 Aug 2023 | CNY | 15.76 | 15.88 | 15.5 | 15.65 | 15.65 | 0.0 (0.0%) | 2,217,900 |
| 29 Aug 2023 | CNY | 14.8 | 15.75 | 14.8 | 15.65 | 15.65 | +0.7 (+4.68%) | 3,340,900 |
| 28 Aug 2023 | CNY | 15.68 | 15.82 | 14.8 | 14.95 | 14.95 | -0.08 (-0.53%) | 2,993,300 |
