| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 15.13 | 15.24 | 14.84 | 14.9 | 14.9 | -0.23 (-1.52%) | 979,701 |
| 28 Sep 2023 | CNY | 15.02 | 15.18 | 14.94 | 15.13 | 15.13 | +0.11 (+0.73%) | 684,133 |
| 27 Sep 2023 | CNY | 14.92 | 15.18 | 14.87 | 15.02 | 15.02 | +0.05 (+0.33%) | 1,165,254 |
| 26 Sep 2023 | CNY | 14.85 | 15.11 | 14.77 | 14.97 | 14.97 | +0.12 (+0.81%) | 897,384 |
| 25 Sep 2023 | CNY | 15.06 | 15.14 | 14.81 | 14.85 | 14.85 | -0.2 (-1.33%) | 700,666 |
| 22 Sep 2023 | CNY | 14.7 | 15.1 | 14.68 | 15.05 | 15.05 | +0.27 (+1.83%) | 807,621 |
| 21 Sep 2023 | CNY | 14.8 | 14.99 | 14.77 | 14.78 | 14.78 | -0.12 (-0.81%) | 676,670 |
| 20 Sep 2023 | CNY | 14.88 | 15.05 | 14.86 | 14.9 | 14.9 | -0.02 (-0.13%) | 607,915 |
| 19 Sep 2023 | CNY | 15.01 | 15.07 | 14.77 | 14.92 | 14.92 | -0.04 (-0.27%) | 833,060 |
| 18 Sep 2023 | CNY | 14.84 | 15.14 | 14.76 | 14.96 | 14.96 | +0.1 (+0.67%) | 917,441 |
| 15 Sep 2023 | CNY | 14.86 | 15.07 | 14.75 | 14.86 | 14.86 | -0.03 (-0.20%) | 1,221,323 |
| 14 Sep 2023 | CNY | 15.03 | 15.04 | 14.82 | 14.89 | 14.89 | -0.13 (-0.87%) | 1,061,381 |
| 13 Sep 2023 | CNY | 15.4 | 15.4 | 14.89 | 15.02 | 15.02 | -0.19 (-1.25%) | 1,649,114 |
| 12 Sep 2023 | CNY | 15.45 | 15.45 | 15.2 | 15.21 | 15.21 | -0.1 (-0.65%) | 1,147,785 |
| 11 Sep 2023 | CNY | 15.18 | 15.54 | 15.14 | 15.31 | 15.31 | +0.11 (+0.72%) | 2,593,694 |
| 8 Sep 2023 | CNY | 15.27 | 15.43 | 15.15 | 15.2 | 15.2 | -0.02 (-0.13%) | 1,515,065 |
| 7 Sep 2023 | CNY | 15.86 | 15.86 | 15.19 | 15.22 | 15.22 | -0.43 (-2.75%) | 2,042,929 |
| 6 Sep 2023 | CNY | 15.7 | 15.76 | 15.44 | 15.65 | 15.65 | +0.05 (+0.32%) | 2,048,936 |
| 5 Sep 2023 | CNY | 16.19 | 16.19 | 15.56 | 15.6 | 15.6 | -0.43 (-2.68%) | 2,317,120 |
| 4 Sep 2023 | CNY | 16.2 | 16.37 | 15.76 | 16.03 | 16.03 | -0.36 (-2.20%) | 3,746,643 |
| 1 Sep 2023 | CNY | 16.76 | 16.98 | 16.15 | 16.39 | 16.39 | -0.11 (-0.67%) | 4,101,114 |
| 31 Aug 2023 | CNY | 16.63 | 16.78 | 16.09 | 16.5 | 16.5 | -0.28 (-1.67%) | 4,931,425 |
| 30 Aug 2023 | CNY | 16.26 | 17.15 | 15.98 | 16.78 | 16.78 | +0.48 (+2.94%) | 7,724,001 |
| 29 Aug 2023 | CNY | 14.5 | 16.47 | 14.43 | 16.3 | 16.3 | +1.66 (+11.34%) | 8,175,745 |
| 28 Aug 2023 | CNY | 15.03 | 15.45 | 14.35 | 14.64 | 14.64 | +0.47 (+3.32%) | 5,742,320 |
| 25 Aug 2023 | CNY | 14.66 | 14.69 | 14.09 | 14.17 | 14.17 | -0.59 (-4.00%) | 3,560,229 |
| 24 Aug 2023 | CNY | 15.39 | 15.39 | 14.65 | 14.76 | 14.76 | -0.6 (-3.91%) | 4,088,271 |
| 23 Aug 2023 | CNY | 15.7 | 16.26 | 15.36 | 15.36 | 15.36 | -0.48 (-3.03%) | 4,577,906 |
| 22 Aug 2023 | CNY | 16.8 | 16.8 | 15.25 | 15.84 | 15.84 | -1.39 (-8.07%) | 8,635,796 |
| 21 Aug 2023 | CNY | 16.34 | 17.34 | 16.12 | 17.23 | 17.23 | +0.51 (+3.05%) | 8,288,563 |
