| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 13 | 13.29 | 12.96 | 13.23 | 13.23 | +0.21 (+1.61%) | 5,085,038 |
| 27 Sep 2023 | CNY | 12.76 | 13.06 | 12.7 | 13.02 | 13.02 | +0.25 (+1.96%) | 4,373,549 |
| 26 Sep 2023 | CNY | 12.69 | 12.86 | 12.6 | 12.77 | 12.77 | +0.04 (+0.31%) | 3,185,505 |
| 25 Sep 2023 | CNY | 12.85 | 12.96 | 12.72 | 12.73 | 12.73 | -0.12 (-0.93%) | 3,338,196 |
| 22 Sep 2023 | CNY | 12.54 | 12.86 | 12.54 | 12.85 | 12.85 | +0.25 (+1.98%) | 3,836,818 |
| 21 Sep 2023 | CNY | 12.64 | 12.76 | 12.53 | 12.6 | 12.6 | -0.1 (-0.79%) | 2,960,498 |
| 20 Sep 2023 | CNY | 12.71 | 12.85 | 12.61 | 12.7 | 12.7 | 0.0 (0.0%) | 3,507,700 |
| 19 Sep 2023 | CNY | 12.81 | 12.81 | 12.63 | 12.7 | 12.7 | -0.11 (-0.86%) | 3,650,268 |
| 18 Sep 2023 | CNY | 12.81 | 12.93 | 12.69 | 12.81 | 12.81 | -0.02 (-0.16%) | 2,909,200 |
| 15 Sep 2023 | CNY | 12.87 | 13.07 | 12.7 | 12.83 | 12.83 | -0.06 (-0.47%) | 3,678,100 |
| 14 Sep 2023 | CNY | 12.99 | 13.16 | 12.76 | 12.89 | 12.89 | -0.1 (-0.77%) | 2,652,357 |
| 13 Sep 2023 | CNY | 13.2 | 13.33 | 12.91 | 12.99 | 12.99 | -0.23 (-1.74%) | 3,678,600 |
| 12 Sep 2023 | CNY | 13.35 | 13.39 | 13.21 | 13.22 | 13.22 | -0.18 (-1.34%) | 2,794,292 |
| 11 Sep 2023 | CNY | 13.21 | 13.5 | 13.13 | 13.4 | 13.4 | +0.17 (+1.28%) | 5,100,821 |
| 8 Sep 2023 | CNY | 12.95 | 13.35 | 12.89 | 13.23 | 13.23 | +0.27 (+2.08%) | 6,006,964 |
| 7 Sep 2023 | CNY | 13.38 | 13.49 | 12.92 | 12.96 | 12.96 | -0.43 (-3.21%) | 4,931,097 |
| 6 Sep 2023 | CNY | 13.36 | 13.52 | 13.3 | 13.39 | 13.39 | -0.04 (-0.30%) | 3,894,743 |
| 5 Sep 2023 | CNY | 13.46 | 13.55 | 13.38 | 13.43 | 13.43 | -0.08 (-0.59%) | 3,413,934 |
| 4 Sep 2023 | CNY | 13.7 | 13.81 | 13.41 | 13.51 | 13.51 | -0.14 (-1.03%) | 7,304,492 |
| 1 Sep 2023 | CNY | 13.63 | 13.72 | 13.6 | 13.65 | 13.65 | 0.0 (0.0%) | 3,351,083 |
| 31 Aug 2023 | CNY | 13.75 | 13.78 | 13.6 | 13.65 | 13.65 | -0.08 (-0.58%) | 3,591,434 |
| 30 Aug 2023 | CNY | 13.87 | 13.87 | 13.65 | 13.73 | 13.73 | -0.05 (-0.36%) | 5,967,002 |
| 29 Aug 2023 | CNY | 13.3 | 13.9 | 13.27 | 13.78 | 13.78 | +0.44 (+3.30%) | 9,414,988 |
| 28 Aug 2023 | CNY | 13.98 | 13.98 | 13.28 | 13.34 | 13.34 | +0.52 (+4.06%) | 11,668,993 |
| 25 Aug 2023 | CNY | 13.34 | 13.34 | 12.7 | 12.82 | 12.82 | -0.55 (-4.11%) | 9,150,664 |
| 24 Aug 2023 | CNY | 13.3 | 13.55 | 13.27 | 13.37 | 13.37 | +0.07 (+0.53%) | 6,242,493 |
| 23 Aug 2023 | CNY | 13.67 | 13.75 | 13.29 | 13.3 | 13.3 | -0.38 (-2.78%) | 5,189,202 |
| 22 Aug 2023 | CNY | 13.7 | 13.84 | 13.41 | 13.68 | 13.68 | -0.01 (-0.07%) | 4,324,100 |
| 21 Aug 2023 | CNY | 13.71 | 14.08 | 13.63 | 13.69 | 13.69 | -0.05 (-0.36%) | 5,495,729 |
| 18 Aug 2023 | CNY | 13.83 | 14.2 | 13.73 | 13.74 | 13.74 | -0.11 (-0.79%) | 6,413,511 |
