| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 14.63 | 14.77 | 14.41 | 14.51 | 14.51 | -0.14 (-0.96%) | 850,190 |
| 13 Oct 2023 | CNY | 14.87 | 14.87 | 14.54 | 14.65 | 14.65 | -0.22 (-1.48%) | 876,950 |
| 12 Oct 2023 | CNY | 14.82 | 14.98 | 14.65 | 14.87 | 14.87 | +0.11 (+0.75%) | 1,077,800 |
| 11 Oct 2023 | CNY | 14.75 | 14.87 | 14.52 | 14.76 | 14.76 | +0.01 (+0.07%) | 1,252,520 |
| 10 Oct 2023 | CNY | 15.38 | 15.4 | 14.52 | 14.75 | 14.75 | -0.6 (-3.91%) | 2,596,960 |
| 9 Oct 2023 | CNY | 15.56 | 15.61 | 15.27 | 15.35 | 15.35 | -0.21 (-1.35%) | 1,065,250 |
| 28 Sep 2023 | CNY | 15.63 | 15.63 | 15.44 | 15.56 | 15.56 | +0.08 (+0.52%) | 745,080 |
| 27 Sep 2023 | CNY | 15.42 | 15.62 | 15.25 | 15.48 | 15.48 | +0.06 (+0.39%) | 897,800 |
| 26 Sep 2023 | CNY | 15.37 | 15.53 | 15.25 | 15.42 | 15.42 | +0.08 (+0.52%) | 1,061,990 |
| 25 Sep 2023 | CNY | 15.49 | 15.65 | 15.29 | 15.34 | 15.34 | -0.15 (-0.97%) | 946,730 |
| 22 Sep 2023 | CNY | 15.11 | 15.5 | 15.02 | 15.49 | 15.49 | +0.4 (+2.65%) | 1,097,510 |
| 21 Sep 2023 | CNY | 15.25 | 15.32 | 15.05 | 15.09 | 15.09 | -0.18 (-1.18%) | 629,400 |
| 20 Sep 2023 | CNY | 15.22 | 15.41 | 15.16 | 15.27 | 15.27 | -0.01 (-0.07%) | 611,300 |
| 19 Sep 2023 | CNY | 15.49 | 15.58 | 15.22 | 15.28 | 15.28 | -0.22 (-1.42%) | 841,100 |
| 18 Sep 2023 | CNY | 15.21 | 15.64 | 15.03 | 15.5 | 15.5 | +0.34 (+2.24%) | 1,055,610 |
| 15 Sep 2023 | CNY | 15.26 | 15.42 | 15.14 | 15.16 | 15.16 | -0.1 (-0.66%) | 709,320 |
| 14 Sep 2023 | CNY | 15.53 | 15.53 | 15.13 | 15.26 | 15.26 | -0.17 (-1.10%) | 1,063,550 |
| 13 Sep 2023 | CNY | 15.63 | 15.63 | 15.28 | 15.43 | 15.43 | -0.2 (-1.28%) | 864,180 |
| 12 Sep 2023 | CNY | 15.67 | 15.7 | 15.49 | 15.63 | 15.63 | -0.01 (-0.06%) | 808,900 |
| 11 Sep 2023 | CNY | 15.47 | 15.68 | 15.41 | 15.64 | 15.64 | +0.12 (+0.77%) | 1,035,060 |
| 8 Sep 2023 | CNY | 15.4 | 15.73 | 15.4 | 15.52 | 15.52 | +0.07 (+0.45%) | 926,410 |
| 7 Sep 2023 | CNY | 15.7 | 15.78 | 15.45 | 15.45 | 15.45 | -0.28 (-1.78%) | 1,057,280 |
| 6 Sep 2023 | CNY | 15.66 | 15.77 | 15.56 | 15.73 | 15.73 | +0.1 (+0.64%) | 881,840 |
| 5 Sep 2023 | CNY | 15.77 | 15.8 | 15.58 | 15.63 | 15.63 | -0.11 (-0.70%) | 841,200 |
| 4 Sep 2023 | CNY | 15.57 | 15.76 | 15.56 | 15.74 | 15.74 | +0.19 (+1.22%) | 1,440,030 |
| 1 Sep 2023 | CNY | 15.49 | 15.68 | 15.4 | 15.55 | 15.55 | +0.06 (+0.39%) | 1,199,810 |
| 31 Aug 2023 | CNY | 15.55 | 15.66 | 15.36 | 15.49 | 15.49 | -0.12 (-0.77%) | 1,187,950 |
| 30 Aug 2023 | CNY | 15.31 | 15.65 | 15.3 | 15.61 | 15.61 | +0.4 (+2.63%) | 1,558,960 |
| 29 Aug 2023 | CNY | 14.59 | 15.23 | 14.59 | 15.21 | 15.21 | +0.62 (+4.25%) | 1,494,680 |
| 28 Aug 2023 | CNY | 15.36 | 15.39 | 14.54 | 14.59 | 14.59 | +0.05 (+0.34%) | 1,702,340 |
