| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 16.5 | 16.66 | 16.16 | 16.25 | 16.25 | -0.05 (-0.31%) | 8,968,690 |
| 13 Oct 2023 | CNY | 16.2 | 16.43 | 16.07 | 16.3 | 16.3 | +0.07 (+0.43%) | 6,929,300 |
| 12 Oct 2023 | CNY | 16 | 16.37 | 15.98 | 16.23 | 16.23 | +0.22 (+1.37%) | 10,201,290 |
| 11 Oct 2023 | CNY | 15.59 | 16.05 | 15.54 | 16.01 | 16.01 | +0.46 (+2.96%) | 7,198,510 |
| 10 Oct 2023 | CNY | 15.38 | 15.62 | 15.36 | 15.55 | 15.55 | +0.12 (+0.78%) | 4,472,590 |
| 9 Oct 2023 | CNY | 15.37 | 15.46 | 15.03 | 15.43 | 15.43 | +0.07 (+0.46%) | 3,757,850 |
| 28 Sep 2023 | CNY | 14.95 | 15.36 | 14.94 | 15.36 | 15.36 | +0.41 (+2.74%) | 5,503,220 |
| 27 Sep 2023 | CNY | 15.02 | 15.09 | 14.9 | 14.95 | 14.95 | -0.08 (-0.53%) | 4,719,530 |
| 26 Sep 2023 | CNY | 15.13 | 15.13 | 14.9 | 15.03 | 15.03 | -0.02 (-0.13%) | 4,535,440 |
| 25 Sep 2023 | CNY | 15.3 | 15.32 | 14.75 | 15.05 | 15.05 | -0.53 (-3.40%) | 6,965,960 |
| 22 Sep 2023 | CNY | 15.08 | 15.58 | 14.89 | 15.58 | 15.58 | +0.51 (+3.38%) | 4,595,620 |
| 21 Sep 2023 | CNY | 14.85 | 15.15 | 14.85 | 15.07 | 15.07 | +0.11 (+0.74%) | 4,823,010 |
| 20 Sep 2023 | CNY | 14.88 | 15.08 | 14.81 | 14.96 | 14.96 | +0.01 (+0.07%) | 3,845,730 |
| 19 Sep 2023 | CNY | 15.16 | 15.16 | 14.71 | 14.95 | 14.95 | -0.1 (-0.66%) | 7,870,660 |
| 18 Sep 2023 | CNY | 15.12 | 15.28 | 14.82 | 15.05 | 15.05 | -0.33 (-2.15%) | 10,886,460 |
| 15 Sep 2023 | CNY | 14.88 | 15.56 | 14.78 | 15.38 | 15.38 | +0.55 (+3.71%) | 14,952,260 |
| 14 Sep 2023 | CNY | 15.04 | 15.1 | 14.71 | 14.83 | 14.83 | -0.22 (-1.46%) | 4,572,950 |
| 13 Sep 2023 | CNY | 15.18 | 15.18 | 14.95 | 15.05 | 15.05 | -0.07 (-0.46%) | 5,163,020 |
| 12 Sep 2023 | CNY | 15.19 | 15.28 | 14.98 | 15.12 | 15.12 | -0.08 (-0.53%) | 6,501,900 |
| 11 Sep 2023 | CNY | 15.19 | 15.51 | 15.05 | 15.2 | 15.2 | +0.1 (+0.66%) | 9,390,510 |
| 8 Sep 2023 | CNY | 15.25 | 15.37 | 15.04 | 15.1 | 15.1 | -0.16 (-1.05%) | 7,042,610 |
| 7 Sep 2023 | CNY | 15.69 | 15.69 | 15.24 | 15.26 | 15.26 | -0.34 (-2.18%) | 6,103,860 |
| 6 Sep 2023 | CNY | 15.54 | 15.63 | 15.32 | 15.6 | 15.6 | +0.1 (+0.65%) | 4,354,170 |
| 5 Sep 2023 | CNY | 15.46 | 15.67 | 15.31 | 15.5 | 15.5 | +0.06 (+0.39%) | 4,624,990 |
| 4 Sep 2023 | CNY | 15.34 | 15.44 | 15.17 | 15.44 | 15.44 | +0.15 (+0.98%) | 4,478,950 |
| 1 Sep 2023 | CNY | 15.19 | 15.3 | 14.89 | 15.29 | 15.29 | +0.12 (+0.79%) | 4,955,590 |
| 31 Aug 2023 | CNY | 14.88 | 15.2 | 14.81 | 15.17 | 15.17 | +0.19 (+1.27%) | 8,103,990 |
| 30 Aug 2023 | CNY | 14.56 | 15.02 | 14.41 | 14.98 | 14.98 | +0.81 (+5.72%) | 10,084,830 |
| 29 Aug 2023 | CNY | 13.8 | 14.33 | 13.65 | 14.17 | 14.17 | +0.37 (+2.68%) | 8,279,960 |
| 28 Aug 2023 | CNY | 14.2 | 14.33 | 13.79 | 13.8 | 13.8 | +0.27 (+2.00%) | 7,013,800 |
