| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 15.82 | 16.64 | 15.55 | 16.61 | 16.61 | +0.77 (+4.86%) | 11,541,830 |
| 13 Oct 2023 | CNY | 15.76 | 16.15 | 15.66 | 15.84 | 15.84 | -0.09 (-0.56%) | 6,559,280 |
| 12 Oct 2023 | CNY | 15.87 | 16.2 | 15.76 | 15.93 | 15.93 | +0.05 (+0.31%) | 8,052,340 |
| 11 Oct 2023 | CNY | 15.82 | 16.15 | 15.62 | 15.88 | 15.88 | -0.39 (-2.40%) | 13,685,060 |
| 10 Oct 2023 | CNY | 14.98 | 16.27 | 14.98 | 16.27 | 16.27 | +1.48 (+10.01%) | 16,890,220 |
| 9 Oct 2023 | CNY | 14.77 | 15.25 | 14.55 | 14.79 | 14.79 | -0.84 (-5.37%) | 9,807,090 |
| 28 Sep 2023 | CNY | 16.28 | 16.54 | 15.5 | 15.63 | 15.63 | +0.59 (+3.92%) | 16,246,170 |
| 27 Sep 2023 | CNY | 14.1 | 15.16 | 14 | 15.04 | 15.04 | +0.94 (+6.67%) | 3,837,130 |
| 26 Sep 2023 | CNY | 14.08 | 14.19 | 13.92 | 14.1 | 14.1 | +0.02 (+0.14%) | 1,316,400 |
| 25 Sep 2023 | CNY | 14.34 | 14.45 | 14.01 | 14.08 | 14.08 | -0.27 (-1.88%) | 1,479,730 |
| 22 Sep 2023 | CNY | 14.48 | 14.65 | 14.22 | 14.35 | 14.35 | -0.16 (-1.10%) | 2,011,900 |
| 21 Sep 2023 | CNY | 15.15 | 15.15 | 14.38 | 14.51 | 14.51 | -0.64 (-4.22%) | 3,011,500 |
| 20 Sep 2023 | CNY | 15.3 | 15.42 | 14.95 | 15.15 | 15.15 | -0.51 (-3.26%) | 3,902,500 |
| 19 Sep 2023 | CNY | 15.45 | 15.88 | 15.31 | 15.66 | 15.66 | +0.13 (+0.84%) | 4,672,950 |
| 18 Sep 2023 | CNY | 15.58 | 15.8 | 15.3 | 15.53 | 15.53 | +0.44 (+2.92%) | 5,091,780 |
| 15 Sep 2023 | CNY | 14.64 | 15.45 | 14.6 | 15.09 | 15.09 | +0.4 (+2.72%) | 2,900,100 |
| 14 Sep 2023 | CNY | 14.26 | 14.75 | 14.26 | 14.69 | 14.69 | +0.2 (+1.38%) | 1,589,000 |
| 13 Sep 2023 | CNY | 14.59 | 15.18 | 14.4 | 14.49 | 14.49 | -0.06 (-0.41%) | 2,040,000 |
| 12 Sep 2023 | CNY | 14.64 | 14.64 | 14.46 | 14.55 | 14.55 | -0.01 (-0.07%) | 538,800 |
| 11 Sep 2023 | CNY | 14.52 | 14.62 | 14.4 | 14.56 | 14.56 | +0.02 (+0.14%) | 912,000 |
| 8 Sep 2023 | CNY | 14.37 | 14.56 | 14.22 | 14.54 | 14.54 | +0.15 (+1.04%) | 888,100 |
| 7 Sep 2023 | CNY | 14.54 | 14.64 | 14.38 | 14.39 | 14.39 | -0.15 (-1.03%) | 836,700 |
| 6 Sep 2023 | CNY | 14.6 | 14.77 | 14.52 | 14.54 | 14.54 | -0.11 (-0.75%) | 940,300 |
| 5 Sep 2023 | CNY | 14.63 | 14.71 | 14.51 | 14.65 | 14.65 | +0.02 (+0.14%) | 656,500 |
| 4 Sep 2023 | CNY | 14.59 | 14.67 | 14.45 | 14.63 | 14.63 | +0.04 (+0.27%) | 1,124,600 |
| 1 Sep 2023 | CNY | 14.25 | 14.69 | 14.25 | 14.59 | 14.59 | +0.28 (+1.96%) | 1,698,700 |
| 31 Aug 2023 | CNY | 14.04 | 14.37 | 13.93 | 14.31 | 14.31 | +0.27 (+1.92%) | 1,735,550 |
| 30 Aug 2023 | CNY | 13.97 | 14.32 | 13.96 | 14.04 | 14.04 | +0.08 (+0.57%) | 1,549,250 |
| 29 Aug 2023 | CNY | 13.4 | 14.01 | 13.3 | 13.96 | 13.96 | +0.49 (+3.64%) | 2,036,800 |
| 28 Aug 2023 | CNY | 14.5 | 14.52 | 13.46 | 13.47 | 13.47 | -0.54 (-3.85%) | 2,975,620 |
