| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 13.24 | 13.79 | 13.24 | 13.76 | 13.76 | +0.4 (+2.99%) | 10,073,264 |
| 21 Sep 2023 | CNY | 13.4 | 13.68 | 13.3 | 13.36 | 13.36 | -0.08 (-0.60%) | 6,498,785 |
| 20 Sep 2023 | CNY | 13.61 | 13.65 | 13.4 | 13.44 | 13.44 | -0.25 (-1.83%) | 9,491,849 |
| 19 Sep 2023 | CNY | 13.56 | 14.01 | 13.52 | 13.69 | 13.69 | +0.05 (+0.37%) | 12,198,327 |
| 18 Sep 2023 | CNY | 13.7 | 13.73 | 13.47 | 13.64 | 13.64 | -0.09 (-0.66%) | 8,545,691 |
| 15 Sep 2023 | CNY | 14.1 | 14.19 | 13.6 | 13.73 | 13.73 | -0.43 (-3.04%) | 14,801,775 |
| 14 Sep 2023 | CNY | 14.28 | 14.4 | 14.07 | 14.16 | 14.16 | -0.15 (-1.05%) | 9,629,997 |
| 13 Sep 2023 | CNY | 14.63 | 14.76 | 14.2 | 14.31 | 14.31 | -0.35 (-2.39%) | 12,385,791 |
| 12 Sep 2023 | CNY | 14.79 | 15.21 | 14.63 | 14.66 | 14.66 | -0.12 (-0.81%) | 16,582,234 |
| 11 Sep 2023 | CNY | 14.64 | 14.81 | 14.46 | 14.78 | 14.78 | +0.22 (+1.51%) | 11,424,289 |
| 8 Sep 2023 | CNY | 14.25 | 14.62 | 14.21 | 14.56 | 14.56 | +0.16 (+1.11%) | 6,802,177 |
| 7 Sep 2023 | CNY | 14.58 | 14.74 | 14.37 | 14.4 | 14.4 | -0.24 (-1.64%) | 11,257,707 |
| 6 Sep 2023 | CNY | 14.39 | 14.7 | 14.36 | 14.64 | 14.64 | +0.02 (+0.14%) | 10,086,492 |
| 5 Sep 2023 | CNY | 14.71 | 15.1 | 14.54 | 14.62 | 14.62 | -0.27 (-1.81%) | 13,580,516 |
| 4 Sep 2023 | CNY | 14.78 | 15.1 | 14.7 | 14.89 | 14.89 | +0.11 (+0.74%) | 15,367,228 |
| 1 Sep 2023 | CNY | 14.66 | 14.93 | 14.44 | 14.78 | 14.78 | +0.09 (+0.61%) | 14,681,449 |
| 31 Aug 2023 | CNY | 14.44 | 15.2 | 14.44 | 14.69 | 14.69 | +0.25 (+1.73%) | 19,559,355 |
| 30 Aug 2023 | CNY | 14.61 | 14.72 | 14.3 | 14.44 | 14.44 | +0.01 (+0.07%) | 11,929,783 |
| 29 Aug 2023 | CNY | 14.01 | 14.54 | 14 | 14.43 | 14.43 | +0.42 (+3.00%) | 15,364,669 |
| 28 Aug 2023 | CNY | 15.45 | 15.49 | 13.93 | 14.01 | 14.01 | -0.49 (-3.38%) | 24,066,058 |
| 25 Aug 2023 | CNY | 14.85 | 14.89 | 14.35 | 14.5 | 14.5 | -0.33 (-2.23%) | 13,620,378 |
| 24 Aug 2023 | CNY | 15.82 | 15.88 | 14.77 | 14.83 | 14.83 | -0.93 (-5.90%) | 29,913,152 |
| 23 Aug 2023 | CNY | 16.46 | 16.46 | 15.74 | 15.76 | 15.76 | -0.72 (-4.37%) | 15,329,928 |
| 22 Aug 2023 | CNY | 16.2 | 16.63 | 16.12 | 16.48 | 16.48 | +0.25 (+1.54%) | 17,197,372 |
| 21 Aug 2023 | CNY | 16.15 | 16.55 | 16.15 | 16.23 | 16.23 | -0.02 (-0.12%) | 13,457,062 |
| 18 Aug 2023 | CNY | 17 | 17.36 | 15.9 | 16.25 | 16.25 | -0.74 (-4.36%) | 27,511,958 |
| 17 Aug 2023 | CNY | 16.77 | 17.05 | 16.47 | 16.99 | 16.99 | +0.23 (+1.37%) | 13,767,102 |
| 16 Aug 2023 | CNY | 17.13 | 17.18 | 16.53 | 16.76 | 16.76 | -0.44 (-2.56%) | 13,403,295 |
| 15 Aug 2023 | CNY | 17.5 | 17.56 | 16.93 | 17.2 | 17.2 | -0.32 (-1.83%) | 17,649,604 |
| 14 Aug 2023 | CNY | 16.3 | 17.76 | 16.04 | 17.52 | 17.52 | +0.84 (+5.04%) | 30,607,596 |
