| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 14.29 | 14.43 | 14.12 | 14.18 | 14.18 | -0.11 (-0.77%) | 1,034,800 |
| 9 Oct 2023 | CNY | 14.54 | 14.58 | 14.16 | 14.29 | 14.29 | -0.27 (-1.85%) | 1,310,984 |
| 28 Sep 2023 | CNY | 14.45 | 14.8 | 14.39 | 14.56 | 14.56 | +0.08 (+0.55%) | 1,451,100 |
| 27 Sep 2023 | CNY | 14.36 | 14.64 | 14.23 | 14.48 | 14.48 | +0.1 (+0.70%) | 1,178,483 |
| 26 Sep 2023 | CNY | 14.51 | 14.73 | 14.38 | 14.38 | 14.38 | -0.24 (-1.64%) | 1,339,407 |
| 25 Sep 2023 | CNY | 14.7 | 14.9 | 14.55 | 14.62 | 14.62 | -0.14 (-0.95%) | 1,071,899 |
| 22 Sep 2023 | CNY | 14.84 | 14.84 | 14.49 | 14.76 | 14.76 | +0.13 (+0.89%) | 1,102,999 |
| 21 Sep 2023 | CNY | 14.66 | 14.96 | 14.57 | 14.63 | 14.63 | -0.09 (-0.61%) | 1,052,900 |
| 20 Sep 2023 | CNY | 14.75 | 14.94 | 14.68 | 14.72 | 14.72 | -0.16 (-1.08%) | 1,116,055 |
| 19 Sep 2023 | CNY | 14.95 | 15 | 14.81 | 14.88 | 14.88 | -0.07 (-0.47%) | 947,800 |
| 18 Sep 2023 | CNY | 14.88 | 15.14 | 14.72 | 14.95 | 14.95 | +0.08 (+0.54%) | 1,657,697 |
| 15 Sep 2023 | CNY | 14.66 | 14.98 | 14.66 | 14.87 | 14.87 | +0.29 (+1.99%) | 1,887,497 |
| 14 Sep 2023 | CNY | 14.72 | 14.8 | 14.51 | 14.58 | 14.58 | -0.15 (-1.02%) | 1,409,874 |
| 13 Sep 2023 | CNY | 14.9 | 14.97 | 14.65 | 14.73 | 14.73 | -0.26 (-1.73%) | 2,028,992 |
| 12 Sep 2023 | CNY | 14.85 | 15.15 | 14.76 | 14.99 | 14.99 | +0.13 (+0.87%) | 1,376,559 |
| 11 Sep 2023 | CNY | 14.97 | 15 | 14.67 | 14.86 | 14.86 | -0.06 (-0.40%) | 1,642,900 |
| 8 Sep 2023 | CNY | 14.96 | 15.03 | 14.62 | 14.92 | 14.92 | -0.01 (-0.07%) | 2,356,584 |
| 7 Sep 2023 | CNY | 15.07 | 15.14 | 14.88 | 14.93 | 14.93 | -0.07 (-0.47%) | 2,072,261 |
| 6 Sep 2023 | CNY | 15 | 15.09 | 14.88 | 15 | 15 | +0.05 (+0.33%) | 1,704,036 |
| 5 Sep 2023 | CNY | 14.99 | 15.02 | 14.86 | 14.95 | 14.95 | -0.08 (-0.53%) | 1,543,533 |
| 4 Sep 2023 | CNY | 14.4 | 15.04 | 14.39 | 15.03 | 15.03 | +0.54 (+3.73%) | 3,349,370 |
| 1 Sep 2023 | CNY | 14.2 | 14.56 | 14.15 | 14.49 | 14.49 | +0.34 (+2.40%) | 2,471,800 |
| 31 Aug 2023 | CNY | 14.3 | 14.37 | 14.13 | 14.15 | 14.15 | -0.15 (-1.05%) | 1,542,200 |
| 30 Aug 2023 | CNY | 14.16 | 14.42 | 14.15 | 14.3 | 14.3 | +0.18 (+1.27%) | 2,190,321 |
| 29 Aug 2023 | CNY | 13.39 | 14.2 | 13.35 | 14.12 | 14.12 | +0.74 (+5.53%) | 3,255,099 |
| 28 Aug 2023 | CNY | 13.62 | 13.76 | 13.23 | 13.38 | 13.38 | +0.42 (+3.24%) | 3,224,421 |
| 25 Aug 2023 | CNY | 13.28 | 13.34 | 12.87 | 12.96 | 12.96 | -0.34 (-2.56%) | 3,324,075 |
| 24 Aug 2023 | CNY | 13.23 | 13.49 | 13.2 | 13.3 | 13.3 | +0.11 (+0.83%) | 2,891,643 |
| 23 Aug 2023 | CNY | 13.81 | 13.83 | 13.02 | 13.19 | 13.19 | -0.62 (-4.49%) | 3,820,983 |
| 22 Aug 2023 | CNY | 14.1 | 14.18 | 13.69 | 13.81 | 13.81 | -0.21 (-1.50%) | 2,103,100 |
