| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.0 (0.0%) | 0 |
| 27 Sep 2023 | CNY | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.0 (0.0%) | 0 |
| 26 Sep 2023 | CNY | 15.62 | 16.6 | 15.51 | 16.33 | 16.33 | +0.8 (+5.15%) | 11,486,700 |
| 25 Sep 2023 | CNY | 15.16 | 15.61 | 15.04 | 15.53 | 15.53 | +0.31 (+2.04%) | 7,213,290 |
| 22 Sep 2023 | CNY | 14.72 | 15.29 | 14.63 | 15.22 | 15.22 | +0.5 (+3.40%) | 5,072,100 |
| 21 Sep 2023 | CNY | 14.76 | 14.92 | 14.64 | 14.72 | 14.72 | -0.09 (-0.61%) | 1,579,500 |
| 20 Sep 2023 | CNY | 14.8 | 15.09 | 14.72 | 14.81 | 14.81 | -0.1 (-0.67%) | 2,489,700 |
| 19 Sep 2023 | CNY | 15.07 | 15.28 | 14.81 | 14.91 | 14.91 | -0.19 (-1.26%) | 2,353,300 |
| 18 Sep 2023 | CNY | 15.2 | 15.29 | 15.01 | 15.1 | 15.1 | -0.05 (-0.33%) | 2,087,601 |
| 15 Sep 2023 | CNY | 15.32 | 15.55 | 15.01 | 15.15 | 15.15 | -0.06 (-0.39%) | 2,733,300 |
| 14 Sep 2023 | CNY | 15.33 | 15.49 | 15.04 | 15.21 | 15.21 | -0.12 (-0.78%) | 3,207,000 |
| 13 Sep 2023 | CNY | 15.57 | 15.63 | 15.25 | 15.33 | 15.33 | -0.15 (-0.97%) | 2,832,600 |
| 12 Sep 2023 | CNY | 15.24 | 15.57 | 15.23 | 15.48 | 15.48 | +0.13 (+0.85%) | 2,567,300 |
| 11 Sep 2023 | CNY | 15.37 | 15.59 | 15.2 | 15.35 | 15.35 | 0.0 (0.0%) | 2,364,500 |
| 8 Sep 2023 | CNY | 15.18 | 15.57 | 14.97 | 15.35 | 15.35 | 0.0 (0.0%) | 3,337,100 |
| 7 Sep 2023 | CNY | 15.3 | 15.45 | 15.14 | 15.35 | 15.35 | -0.01 (-0.07%) | 2,607,400 |
| 6 Sep 2023 | CNY | 15.41 | 15.6 | 15.3 | 15.36 | 15.36 | -0.05 (-0.32%) | 2,207,007 |
| 5 Sep 2023 | CNY | 15.31 | 15.43 | 15.24 | 15.41 | 15.41 | +0.07 (+0.46%) | 2,093,507 |
| 4 Sep 2023 | CNY | 15.36 | 15.54 | 15.28 | 15.34 | 15.34 | -0.07 (-0.45%) | 3,226,101 |
| 1 Sep 2023 | CNY | 14.86 | 15.48 | 14.84 | 15.41 | 15.41 | +0.45 (+3.01%) | 3,380,289 |
| 31 Aug 2023 | CNY | 15.02 | 15.25 | 14.68 | 14.96 | 14.96 | -0.19 (-1.25%) | 3,004,400 |
| 30 Aug 2023 | CNY | 14.83 | 15.27 | 14.71 | 15.15 | 15.15 | +0.18 (+1.20%) | 3,877,801 |
| 29 Aug 2023 | CNY | 14 | 15.06 | 13.91 | 14.97 | 14.97 | +1.2 (+8.71%) | 6,824,670 |
| 28 Aug 2023 | CNY | 14.6 | 14.79 | 13.7 | 13.77 | 13.77 | -0.07 (-0.51%) | 6,019,500 |
| 25 Aug 2023 | CNY | 14.27 | 14.43 | 13.7 | 13.84 | 13.84 | -0.43 (-3.01%) | 5,078,091 |
| 24 Aug 2023 | CNY | 15.27 | 15.37 | 14.26 | 14.27 | 14.27 | -1 (-6.55%) | 6,611,705 |
| 23 Aug 2023 | CNY | 15.48 | 15.64 | 15.2 | 15.27 | 15.27 | -0.28 (-1.80%) | 2,265,800 |
| 22 Aug 2023 | CNY | 15.5 | 15.63 | 15.25 | 15.55 | 15.55 | +0.08 (+0.52%) | 2,029,300 |
| 21 Aug 2023 | CNY | 15.58 | 16.02 | 15.45 | 15.47 | 15.47 | -0.15 (-0.96%) | 2,635,200 |
| 18 Aug 2023 | CNY | 15.64 | 16.09 | 15.61 | 15.62 | 15.62 | -0.01 (-0.06%) | 3,333,500 |
