| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 13.67 | 15.02 | 13.57 | 14.8 | 14.8 | +1.21 (+8.90%) | 7,581,680 |
| 13 Oct 2023 | CNY | 13.81 | 13.88 | 13.55 | 13.59 | 13.59 | -0.33 (-2.37%) | 2,104,980 |
| 12 Oct 2023 | CNY | 13.81 | 13.92 | 13.61 | 13.92 | 13.92 | +0.16 (+1.16%) | 1,836,710 |
| 11 Oct 2023 | CNY | 13.67 | 13.83 | 13.57 | 13.76 | 13.76 | +0.08 (+0.58%) | 1,551,970 |
| 10 Oct 2023 | CNY | 13.86 | 14 | 13.64 | 13.68 | 13.68 | -0.19 (-1.37%) | 1,580,000 |
| 9 Oct 2023 | CNY | 13.98 | 14.15 | 13.81 | 13.87 | 13.87 | -0.1 (-0.72%) | 2,217,100 |
| 28 Sep 2023 | CNY | 13.91 | 14.06 | 13.9 | 13.97 | 13.97 | +0.03 (+0.22%) | 2,185,850 |
| 27 Sep 2023 | CNY | 13.83 | 14.02 | 13.71 | 13.94 | 13.94 | +0.11 (+0.80%) | 1,163,570 |
| 26 Sep 2023 | CNY | 13.86 | 13.98 | 13.7 | 13.83 | 13.83 | -0.06 (-0.43%) | 1,409,660 |
| 25 Sep 2023 | CNY | 13.99 | 14.07 | 13.8 | 13.89 | 13.89 | -0.16 (-1.14%) | 1,500,060 |
| 22 Sep 2023 | CNY | 13.66 | 14.07 | 13.56 | 14.05 | 14.05 | +0.35 (+2.55%) | 1,681,300 |
| 21 Sep 2023 | CNY | 13.8 | 13.95 | 13.66 | 13.7 | 13.7 | -0.14 (-1.01%) | 1,544,370 |
| 20 Sep 2023 | CNY | 14.02 | 14.09 | 13.84 | 13.84 | 13.84 | -0.1 (-0.72%) | 1,273,510 |
| 19 Sep 2023 | CNY | 14.36 | 14.39 | 13.88 | 13.94 | 13.94 | -0.42 (-2.92%) | 2,230,550 |
| 18 Sep 2023 | CNY | 14.28 | 14.53 | 14.08 | 14.36 | 14.36 | +0.08 (+0.56%) | 1,396,670 |
| 15 Sep 2023 | CNY | 14.51 | 14.51 | 14.26 | 14.28 | 14.28 | -0.15 (-1.04%) | 1,504,250 |
| 14 Sep 2023 | CNY | 14.72 | 14.72 | 14.33 | 14.43 | 14.43 | -0.31 (-2.10%) | 2,269,440 |
| 13 Sep 2023 | CNY | 15.01 | 15.02 | 14.55 | 14.74 | 14.74 | -0.27 (-1.80%) | 1,524,680 |
| 12 Sep 2023 | CNY | 15.12 | 15.12 | 14.9 | 15.01 | 15.01 | -0.07 (-0.46%) | 969,360 |
| 11 Sep 2023 | CNY | 15.03 | 15.15 | 14.83 | 15.08 | 15.08 | -0.01 (-0.07%) | 1,532,610 |
| 8 Sep 2023 | CNY | 14.86 | 15.2 | 14.8 | 15.09 | 15.09 | +0.19 (+1.28%) | 2,085,240 |
| 7 Sep 2023 | CNY | 15.4 | 15.41 | 14.87 | 14.9 | 14.9 | -0.38 (-2.49%) | 1,676,230 |
| 6 Sep 2023 | CNY | 15.03 | 15.32 | 14.93 | 15.28 | 15.28 | +0.21 (+1.39%) | 1,551,500 |
| 5 Sep 2023 | CNY | 15.12 | 15.39 | 14.97 | 15.07 | 15.07 | -0.13 (-0.86%) | 2,188,730 |
| 4 Sep 2023 | CNY | 15.55 | 15.6 | 14.81 | 15.2 | 15.2 | -0.34 (-2.19%) | 3,549,610 |
| 1 Sep 2023 | CNY | 15.75 | 15.78 | 15.31 | 15.54 | 15.54 | -0.21 (-1.33%) | 2,511,520 |
| 31 Aug 2023 | CNY | 15.76 | 15.84 | 15.43 | 15.75 | 15.75 | 0.0 (0.0%) | 2,409,060 |
| 30 Aug 2023 | CNY | 15.77 | 15.86 | 15.6 | 15.75 | 15.75 | +0.13 (+0.83%) | 1,698,040 |
| 29 Aug 2023 | CNY | 14.72 | 15.72 | 14.72 | 15.62 | 15.62 | +0.85 (+5.75%) | 2,676,410 |
| 28 Aug 2023 | CNY | 15.25 | 15.44 | 14.77 | 14.77 | 14.77 | +0.41 (+2.86%) | 2,722,080 |
