| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 13.71 | 14.28 | 13.7 | 13.95 | 13.95 | +0.2 (+1.45%) | 7,662,734 |
| 28 Sep 2023 | CNY | 13.65 | 13.86 | 13.6 | 13.75 | 13.75 | +0.04 (+0.29%) | 3,814,983 |
| 27 Sep 2023 | CNY | 13.46 | 13.92 | 13.34 | 13.71 | 13.71 | +0.27 (+2.01%) | 4,763,846 |
| 26 Sep 2023 | CNY | 13.66 | 13.85 | 13.4 | 13.44 | 13.44 | -0.1 (-0.74%) | 6,212,112 |
| 25 Sep 2023 | CNY | 13.35 | 13.75 | 13 | 13.54 | 13.54 | +0.16 (+1.20%) | 8,708,102 |
| 22 Sep 2023 | CNY | 13.34 | 13.58 | 13.14 | 13.38 | 13.38 | +0.03 (+0.22%) | 6,673,732 |
| 21 Sep 2023 | CNY | 13.54 | 13.95 | 13.3 | 13.35 | 13.35 | -0.2 (-1.48%) | 6,941,372 |
| 20 Sep 2023 | CNY | 13.22 | 14.14 | 13.19 | 13.55 | 13.55 | +0.29 (+2.19%) | 11,439,209 |
| 19 Sep 2023 | CNY | 13.15 | 13.55 | 13.14 | 13.26 | 13.26 | +0.15 (+1.14%) | 9,299,072 |
| 18 Sep 2023 | CNY | 12.48 | 13.88 | 12.4 | 13.11 | 13.11 | +0.58 (+4.63%) | 19,635,233 |
| 15 Sep 2023 | CNY | 12.23 | 12.97 | 12.08 | 12.53 | 12.53 | +0.43 (+3.55%) | 8,064,773 |
| 14 Sep 2023 | CNY | 12.18 | 12.24 | 11.9 | 12.1 | 12.1 | +0.03 (+0.25%) | 3,122,783 |
| 13 Sep 2023 | CNY | 12.41 | 12.42 | 11.92 | 12.07 | 12.07 | -0.34 (-2.74%) | 3,907,398 |
| 12 Sep 2023 | CNY | 12.55 | 12.78 | 12.2 | 12.41 | 12.41 | -0.21 (-1.66%) | 6,677,582 |
| 11 Sep 2023 | CNY | 12.2 | 12.75 | 11.7 | 12.62 | 12.62 | +0.4 (+3.27%) | 11,142,267 |
| 8 Sep 2023 | CNY | 12.6 | 12.67 | 11.9 | 12.22 | 12.22 | -0.37 (-2.94%) | 6,288,158 |
| 7 Sep 2023 | CNY | 13.08 | 13.08 | 12.55 | 12.59 | 12.59 | -0.47 (-3.60%) | 2,654,366 |
| 6 Sep 2023 | CNY | 13.26 | 13.26 | 12.97 | 13.06 | 13.06 | -0.25 (-1.88%) | 1,720,140 |
| 5 Sep 2023 | CNY | 13.41 | 13.51 | 13.19 | 13.31 | 13.31 | -0.1 (-0.75%) | 1,720,070 |
| 4 Sep 2023 | CNY | 13.6 | 13.63 | 13.23 | 13.41 | 13.41 | -0.08 (-0.59%) | 2,218,029 |
| 1 Sep 2023 | CNY | 13.62 | 13.69 | 13.42 | 13.49 | 13.49 | -0.19 (-1.39%) | 1,499,304 |
| 31 Aug 2023 | CNY | 14.14 | 14.14 | 13.61 | 13.68 | 13.68 | -0.28 (-2.01%) | 1,452,381 |
| 30 Aug 2023 | CNY | 13.47 | 14.32 | 13.47 | 13.96 | 13.96 | +0.32 (+2.35%) | 4,646,704 |
| 29 Aug 2023 | CNY | 12.45 | 13.72 | 12.25 | 13.64 | 13.64 | +1.24 (+10%) | 5,198,167 |
| 28 Aug 2023 | CNY | 13.81 | 13.81 | 12.37 | 12.4 | 12.4 | -0.34 (-2.67%) | 2,921,732 |
| 25 Aug 2023 | CNY | 13.04 | 13.13 | 12.71 | 12.74 | 12.74 | -0.31 (-2.38%) | 1,528,736 |
| 24 Aug 2023 | CNY | 13.04 | 13.18 | 12.6 | 13.05 | 13.05 | +0.14 (+1.08%) | 2,503,297 |
| 23 Aug 2023 | CNY | 12.95 | 13.16 | 12.86 | 12.91 | 12.91 | -0.03 (-0.23%) | 1,506,533 |
| 22 Aug 2023 | CNY | 13.06 | 13.18 | 12.78 | 12.94 | 12.94 | -0.11 (-0.84%) | 1,258,808 |
| 21 Aug 2023 | CNY | 13.23 | 13.24 | 13.02 | 13.05 | 13.05 | -0.06 (-0.46%) | 841,936 |
