| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 14.1 | 14.26 | 14.01 | 14.14 | 14.14 | +0.05 (+0.35%) | 3,589,600 |
| 26 Sep 2023 | CNY | 14.26 | 14.32 | 14.09 | 14.09 | 14.09 | -0.23 (-1.61%) | 4,201,800 |
| 25 Sep 2023 | CNY | 14.63 | 14.66 | 14.3 | 14.32 | 14.32 | -0.27 (-1.85%) | 4,963,715 |
| 22 Sep 2023 | CNY | 14.26 | 14.59 | 14.26 | 14.59 | 14.59 | +0.27 (+1.89%) | 4,918,216 |
| 21 Sep 2023 | CNY | 14.23 | 14.47 | 14.23 | 14.32 | 14.32 | -0.01 (-0.07%) | 3,297,680 |
| 20 Sep 2023 | CNY | 14.4 | 14.64 | 14.32 | 14.33 | 14.33 | -0.15 (-1.04%) | 3,481,900 |
| 19 Sep 2023 | CNY | 14.63 | 14.69 | 14.36 | 14.48 | 14.48 | -0.22 (-1.50%) | 4,350,200 |
| 18 Sep 2023 | CNY | 14.68 | 14.8 | 14.58 | 14.7 | 14.7 | -0.05 (-0.34%) | 5,337,693 |
| 15 Sep 2023 | CNY | 14.73 | 14.9 | 14.52 | 14.75 | 14.75 | +0.03 (+0.20%) | 5,928,432 |
| 14 Sep 2023 | CNY | 14.79 | 14.81 | 14.64 | 14.72 | 14.72 | +0.03 (+0.20%) | 4,749,800 |
| 13 Sep 2023 | CNY | 14.97 | 14.97 | 14.6 | 14.69 | 14.69 | -0.22 (-1.48%) | 5,374,416 |
| 12 Sep 2023 | CNY | 14.95 | 14.98 | 14.82 | 14.91 | 14.91 | -0.02 (-0.13%) | 3,187,066 |
| 11 Sep 2023 | CNY | 14.86 | 15.08 | 14.77 | 14.93 | 14.93 | +0.12 (+0.81%) | 6,388,256 |
| 8 Sep 2023 | CNY | 14.75 | 14.88 | 14.63 | 14.81 | 14.81 | +0.06 (+0.41%) | 4,676,550 |
| 7 Sep 2023 | CNY | 14.98 | 14.98 | 14.69 | 14.75 | 14.75 | -0.23 (-1.54%) | 6,670,882 |
| 6 Sep 2023 | CNY | 14.76 | 15.03 | 14.7 | 14.98 | 14.98 | +0.22 (+1.49%) | 8,878,439 |
| 5 Sep 2023 | CNY | 14.71 | 14.87 | 14.66 | 14.76 | 14.76 | +0.05 (+0.34%) | 6,123,568 |
| 4 Sep 2023 | CNY | 14.55 | 14.71 | 14.47 | 14.71 | 14.71 | +0.17 (+1.17%) | 6,147,991 |
| 1 Sep 2023 | CNY | 14.51 | 14.64 | 14.41 | 14.54 | 14.54 | 0.0 (0.0%) | 3,950,612 |
| 31 Aug 2023 | CNY | 14.48 | 14.67 | 14.42 | 14.54 | 14.54 | +0.02 (+0.14%) | 4,915,287 |
| 30 Aug 2023 | CNY | 14.5 | 14.72 | 14.47 | 14.52 | 14.52 | +0.14 (+0.97%) | 8,340,880 |
| 29 Aug 2023 | CNY | 13.87 | 14.45 | 13.86 | 14.38 | 14.38 | +0.48 (+3.45%) | 8,126,679 |
| 28 Aug 2023 | CNY | 14.52 | 14.63 | 13.89 | 13.9 | 13.9 | +0.06 (+0.43%) | 7,397,301 |
| 25 Aug 2023 | CNY | 14.1 | 14.13 | 13.76 | 13.84 | 13.84 | -0.3 (-2.12%) | 5,592,833 |
| 24 Aug 2023 | CNY | 14 | 14.38 | 13.83 | 14.14 | 14.14 | +0.24 (+1.73%) | 6,407,350 |
| 23 Aug 2023 | CNY | 14.21 | 14.21 | 13.9 | 13.9 | 13.9 | -0.33 (-2.32%) | 4,707,794 |
| 22 Aug 2023 | CNY | 14.25 | 14.38 | 13.91 | 14.23 | 14.23 | -0.01 (-0.07%) | 7,735,215 |
| 21 Aug 2023 | CNY | 14.39 | 14.51 | 14.23 | 14.24 | 14.24 | -0.18 (-1.25%) | 5,238,348 |
| 18 Aug 2023 | CNY | 14.66 | 14.76 | 14.39 | 14.42 | 14.42 | -0.24 (-1.64%) | 5,561,282 |
| 17 Aug 2023 | CNY | 14.5 | 14.71 | 14.35 | 14.66 | 14.66 | +0.12 (+0.83%) | 6,361,101 |
