| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 14.4 | 14.5 | 14.27 | 14.36 | 14.36 | +0.1 (+0.70%) | 3,236,800 |
| 13 Oct 2023 | CNY | 14.32 | 14.39 | 14.19 | 14.26 | 14.26 | -0.09 (-0.63%) | 1,504,980 |
| 12 Oct 2023 | CNY | 14.2 | 14.44 | 14.15 | 14.35 | 14.35 | +0.21 (+1.49%) | 2,334,880 |
| 11 Oct 2023 | CNY | 14.07 | 14.42 | 14.07 | 14.14 | 14.14 | -0.03 (-0.21%) | 2,953,360 |
| 10 Oct 2023 | CNY | 14.15 | 14.23 | 13.94 | 14.17 | 14.17 | +0.07 (+0.50%) | 2,884,200 |
| 9 Oct 2023 | CNY | 14.19 | 14.5 | 13.62 | 14.1 | 14.1 | -0.44 (-3.03%) | 6,138,590 |
| 28 Sep 2023 | CNY | 14.35 | 14.56 | 14.28 | 14.54 | 14.54 | +0.11 (+0.76%) | 2,183,900 |
| 27 Sep 2023 | CNY | 14.38 | 14.6 | 14.23 | 14.43 | 14.43 | +0.04 (+0.28%) | 4,050,970 |
| 26 Sep 2023 | CNY | 14.04 | 14.63 | 13.89 | 14.39 | 14.39 | +0.42 (+3.01%) | 6,012,430 |
| 25 Sep 2023 | CNY | 13.62 | 14.1 | 13.61 | 13.97 | 13.97 | +0.37 (+2.72%) | 4,396,870 |
| 22 Sep 2023 | CNY | 13.49 | 13.62 | 13.39 | 13.6 | 13.6 | +0.03 (+0.22%) | 2,164,380 |
| 21 Sep 2023 | CNY | 13.71 | 13.73 | 13.4 | 13.57 | 13.57 | -0.23 (-1.67%) | 3,134,980 |
| 20 Sep 2023 | CNY | 13.75 | 13.99 | 13.61 | 13.8 | 13.8 | +0.06 (+0.44%) | 2,204,000 |
| 19 Sep 2023 | CNY | 13.74 | 13.86 | 13.6 | 13.74 | 13.74 | 0.0 (0.0%) | 4,564,730 |
| 18 Sep 2023 | CNY | 13.89 | 13.91 | 13.16 | 13.74 | 13.74 | -0.31 (-2.21%) | 6,686,090 |
| 15 Sep 2023 | CNY | 13.32 | 14.29 | 13.2 | 14.05 | 14.05 | +0.81 (+6.12%) | 10,400,530 |
| 14 Sep 2023 | CNY | 13.08 | 13.38 | 13 | 13.24 | 13.24 | +0.17 (+1.30%) | 4,120,040 |
| 13 Sep 2023 | CNY | 13.09 | 13.12 | 12.95 | 13.07 | 13.07 | +0.01 (+0.08%) | 1,933,260 |
| 12 Sep 2023 | CNY | 13.2 | 13.21 | 13.02 | 13.06 | 13.06 | -0.13 (-0.99%) | 2,346,100 |
| 11 Sep 2023 | CNY | 13.09 | 13.32 | 13 | 13.19 | 13.19 | +0.13 (+1.00%) | 3,775,060 |
| 8 Sep 2023 | CNY | 13.05 | 13.29 | 12.95 | 13.06 | 13.06 | -0.06 (-0.46%) | 2,454,320 |
| 7 Sep 2023 | CNY | 12.97 | 13.2 | 12.93 | 13.12 | 13.12 | +0.04 (+0.31%) | 2,699,700 |
| 6 Sep 2023 | CNY | 13.31 | 13.34 | 13.03 | 13.08 | 13.08 | -0.3 (-2.24%) | 3,462,700 |
| 5 Sep 2023 | CNY | 13.38 | 13.48 | 13.19 | 13.38 | 13.38 | -0.03 (-0.22%) | 2,688,370 |
| 4 Sep 2023 | CNY | 13.24 | 13.46 | 13.06 | 13.41 | 13.41 | +0.22 (+1.67%) | 5,301,490 |
| 1 Sep 2023 | CNY | 13.5 | 13.7 | 13.1 | 13.19 | 13.19 | -0.37 (-2.73%) | 6,086,700 |
| 31 Aug 2023 | CNY | 14.05 | 14.06 | 13.55 | 13.56 | 13.56 | -0.47 (-3.35%) | 3,585,700 |
| 30 Aug 2023 | CNY | 13.68 | 14.25 | 13.65 | 14.03 | 14.03 | +0.3 (+2.18%) | 4,863,890 |
| 29 Aug 2023 | CNY | 13.91 | 13.98 | 13.41 | 13.73 | 13.73 | -0.21 (-1.51%) | 4,248,060 |
| 28 Aug 2023 | CNY | 14.51 | 14.67 | 13.82 | 13.94 | 13.94 | -0.12 (-0.85%) | 4,233,180 |
