| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 13.83 | 13.87 | 13.65 | 13.72 | 13.72 | -0.11 (-0.80%) | 894,700 |
| 13 Oct 2023 | CNY | 13.85 | 14.03 | 13.75 | 13.83 | 13.83 | -0.07 (-0.50%) | 866,400 |
| 12 Oct 2023 | CNY | 14 | 14 | 13.66 | 13.9 | 13.9 | -0.09 (-0.64%) | 1,049,100 |
| 11 Oct 2023 | CNY | 13.83 | 14.08 | 13.63 | 13.99 | 13.99 | +0.09 (+0.65%) | 1,718,500 |
| 10 Oct 2023 | CNY | 13.78 | 13.92 | 13.7 | 13.9 | 13.9 | +0.12 (+0.87%) | 1,376,300 |
| 9 Oct 2023 | CNY | 13.77 | 13.94 | 13.56 | 13.78 | 13.78 | 0.0 (0.0%) | 1,538,470 |
| 28 Sep 2023 | CNY | 13.64 | 13.89 | 13.6 | 13.78 | 13.78 | +0.15 (+1.10%) | 1,139,100 |
| 27 Sep 2023 | CNY | 13.62 | 13.83 | 13.49 | 13.63 | 13.63 | -0.02 (-0.15%) | 956,700 |
| 26 Sep 2023 | CNY | 13.71 | 13.78 | 13.59 | 13.65 | 13.65 | -0.01 (-0.07%) | 784,500 |
| 25 Sep 2023 | CNY | 13.89 | 13.99 | 13.56 | 13.66 | 13.66 | -0.25 (-1.80%) | 1,115,000 |
| 22 Sep 2023 | CNY | 13.56 | 13.93 | 13.48 | 13.91 | 13.91 | +0.35 (+2.58%) | 1,167,270 |
| 21 Sep 2023 | CNY | 13.73 | 13.81 | 13.47 | 13.56 | 13.56 | -0.14 (-1.02%) | 952,500 |
| 20 Sep 2023 | CNY | 13.85 | 13.98 | 13.68 | 13.7 | 13.7 | -0.2 (-1.44%) | 1,008,770 |
| 19 Sep 2023 | CNY | 14.11 | 14.11 | 13.79 | 13.9 | 13.9 | -0.21 (-1.49%) | 1,121,200 |
| 18 Sep 2023 | CNY | 13.69 | 14.28 | 13.64 | 14.11 | 14.11 | +0.44 (+3.22%) | 1,885,500 |
| 15 Sep 2023 | CNY | 13.83 | 13.83 | 13.58 | 13.67 | 13.67 | -0.08 (-0.58%) | 1,108,200 |
| 14 Sep 2023 | CNY | 13.91 | 13.97 | 13.64 | 13.75 | 13.75 | -0.16 (-1.15%) | 1,099,200 |
| 13 Sep 2023 | CNY | 14.2 | 14.28 | 13.75 | 13.91 | 13.91 | -0.33 (-2.32%) | 1,572,500 |
| 12 Sep 2023 | CNY | 14.11 | 14.42 | 14.08 | 14.24 | 14.24 | +0.11 (+0.78%) | 1,518,500 |
| 11 Sep 2023 | CNY | 13.87 | 14.23 | 13.78 | 14.13 | 14.13 | +0.26 (+1.87%) | 1,342,200 |
| 8 Sep 2023 | CNY | 13.9 | 13.99 | 13.78 | 13.87 | 13.87 | -0.1 (-0.72%) | 869,500 |
| 7 Sep 2023 | CNY | 14.17 | 14.23 | 13.92 | 13.97 | 13.97 | -0.29 (-2.03%) | 1,295,800 |
| 6 Sep 2023 | CNY | 14.17 | 14.28 | 14.14 | 14.26 | 14.26 | +0.03 (+0.21%) | 873,400 |
| 5 Sep 2023 | CNY | 14.17 | 14.35 | 14.12 | 14.23 | 14.23 | +0.03 (+0.21%) | 1,382,760 |
| 4 Sep 2023 | CNY | 14 | 14.22 | 13.94 | 14.2 | 14.2 | +0.15 (+1.07%) | 1,706,700 |
| 1 Sep 2023 | CNY | 13.92 | 14.17 | 13.84 | 14.05 | 14.05 | +0.13 (+0.93%) | 1,531,000 |
| 31 Aug 2023 | CNY | 14.02 | 14.17 | 13.83 | 13.92 | 13.92 | -0.11 (-0.78%) | 1,216,700 |
| 30 Aug 2023 | CNY | 14.02 | 14.36 | 13.89 | 14.03 | 14.03 | +0.01 (+0.07%) | 2,180,600 |
| 29 Aug 2023 | CNY | 13.52 | 14.24 | 13.36 | 14.02 | 14.02 | +0.42 (+3.09%) | 4,316,700 |
| 28 Aug 2023 | CNY | 15.36 | 15.47 | 13.58 | 13.6 | 13.6 | -1.2 (-8.11%) | 6,563,200 |
