| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 14.37 | 14.65 | 13.98 | 14.3 | 14.3 | +0.2 (+1.42%) | 14,641,650 |
| 13 Oct 2023 | CNY | 13.45 | 14.74 | 13.41 | 14.1 | 14.1 | +0.7 (+5.22%) | 17,508,730 |
| 12 Oct 2023 | CNY | 13.23 | 13.51 | 12.98 | 13.4 | 13.4 | +0.31 (+2.37%) | 6,084,370 |
| 11 Oct 2023 | CNY | 13.49 | 13.5 | 13.04 | 13.09 | 13.09 | -0.23 (-1.73%) | 4,390,440 |
| 10 Oct 2023 | CNY | 13.21 | 13.39 | 13.02 | 13.32 | 13.32 | +0.09 (+0.68%) | 6,472,180 |
| 9 Oct 2023 | CNY | 12.9 | 13.42 | 12.82 | 13.23 | 13.23 | +0.41 (+3.20%) | 7,013,140 |
| 28 Sep 2023 | CNY | 12.45 | 12.87 | 12.42 | 12.82 | 12.82 | +0.43 (+3.47%) | 3,060,100 |
| 27 Sep 2023 | CNY | 12.63 | 12.73 | 12.39 | 12.39 | 12.39 | -0.3 (-2.36%) | 2,584,600 |
| 26 Sep 2023 | CNY | 12.8 | 12.86 | 12.55 | 12.69 | 12.69 | -0.18 (-1.40%) | 2,304,620 |
| 25 Sep 2023 | CNY | 12.6 | 12.98 | 12.6 | 12.87 | 12.87 | +0.16 (+1.26%) | 3,841,400 |
| 22 Sep 2023 | CNY | 12.53 | 12.8 | 12.48 | 12.71 | 12.71 | +0.16 (+1.27%) | 2,120,020 |
| 21 Sep 2023 | CNY | 12.9 | 13.07 | 12.49 | 12.55 | 12.55 | -0.35 (-2.71%) | 2,438,180 |
| 20 Sep 2023 | CNY | 13.05 | 13.23 | 12.85 | 12.9 | 12.9 | -0.22 (-1.68%) | 2,699,620 |
| 19 Sep 2023 | CNY | 13.24 | 13.27 | 12.87 | 13.12 | 13.12 | -0.15 (-1.13%) | 4,723,540 |
| 18 Sep 2023 | CNY | 12.36 | 13.38 | 12.36 | 13.27 | 13.27 | +0.91 (+7.36%) | 8,424,740 |
| 15 Sep 2023 | CNY | 12.55 | 12.62 | 12.31 | 12.36 | 12.36 | -0.1 (-0.80%) | 2,214,700 |
| 14 Sep 2023 | CNY | 12.7 | 12.82 | 12.43 | 12.46 | 12.46 | -0.27 (-2.12%) | 2,872,440 |
| 13 Sep 2023 | CNY | 13.17 | 13.18 | 12.63 | 12.73 | 12.73 | -0.45 (-3.41%) | 3,350,200 |
| 12 Sep 2023 | CNY | 13.06 | 13.52 | 13.05 | 13.18 | 13.18 | +0.13 (+1.00%) | 4,861,200 |
| 11 Sep 2023 | CNY | 12.65 | 13.19 | 12.58 | 13.05 | 13.05 | +0.41 (+3.24%) | 4,293,240 |
| 8 Sep 2023 | CNY | 12.51 | 12.75 | 12.5 | 12.64 | 12.64 | +0.09 (+0.72%) | 1,511,820 |
| 7 Sep 2023 | CNY | 12.79 | 12.81 | 12.54 | 12.55 | 12.55 | -0.26 (-2.03%) | 2,407,640 |
| 6 Sep 2023 | CNY | 12.8 | 12.9 | 12.72 | 12.81 | 12.81 | +0.03 (+0.23%) | 1,787,140 |
| 5 Sep 2023 | CNY | 12.94 | 12.99 | 12.72 | 12.78 | 12.78 | -0.13 (-1.01%) | 2,691,800 |
| 4 Sep 2023 | CNY | 12.93 | 13.1 | 12.77 | 12.91 | 12.91 | -0.03 (-0.23%) | 3,294,800 |
| 1 Sep 2023 | CNY | 12.73 | 12.99 | 12.65 | 12.94 | 12.94 | +0.22 (+1.73%) | 3,229,600 |
| 31 Aug 2023 | CNY | 12.9 | 12.9 | 12.68 | 12.72 | 12.72 | -0.2 (-1.55%) | 1,940,400 |
| 30 Aug 2023 | CNY | 12.88 | 13.07 | 12.8 | 12.92 | 12.92 | +0.03 (+0.23%) | 3,849,500 |
| 29 Aug 2023 | CNY | 12.15 | 13.12 | 12.07 | 12.89 | 12.89 | +0.75 (+6.18%) | 7,533,760 |
| 28 Aug 2023 | CNY | 12.27 | 12.65 | 12.01 | 12.14 | 12.14 | +0.37 (+3.14%) | 5,609,500 |
