| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 13.42 | 13.45 | 13.19 | 13.28 | 13.28 | -0.13 (-0.97%) | 6,155,190 |
| 25 Sep 2023 | CNY | 13.56 | 13.64 | 13.31 | 13.41 | 13.41 | -0.15 (-1.11%) | 9,616,833 |
| 22 Sep 2023 | CNY | 13.14 | 13.6 | 13.14 | 13.56 | 13.56 | +0.35 (+2.65%) | 13,123,300 |
| 21 Sep 2023 | CNY | 13.11 | 13.45 | 13.1 | 13.21 | 13.21 | +0.1 (+0.76%) | 8,911,766 |
| 20 Sep 2023 | CNY | 13.21 | 13.49 | 13.11 | 13.11 | 13.11 | -0.21 (-1.58%) | 7,897,440 |
| 19 Sep 2023 | CNY | 13.55 | 13.6 | 13.24 | 13.32 | 13.32 | -0.28 (-2.06%) | 9,152,916 |
| 18 Sep 2023 | CNY | 13.23 | 13.8 | 13.2 | 13.6 | 13.6 | +0.13 (+0.97%) | 10,732,205 |
| 15 Sep 2023 | CNY | 13.86 | 13.99 | 13.38 | 13.47 | 13.47 | -0.56 (-3.99%) | 17,171,569 |
| 14 Sep 2023 | CNY | 13.68 | 14.3 | 13.65 | 14.03 | 14.03 | +0.35 (+2.56%) | 21,535,306 |
| 13 Sep 2023 | CNY | 14.02 | 14.05 | 13.47 | 13.68 | 13.68 | -0.41 (-2.91%) | 12,482,012 |
| 12 Sep 2023 | CNY | 14 | 14.18 | 13.86 | 14.09 | 14.09 | -0.03 (-0.21%) | 9,638,799 |
| 11 Sep 2023 | CNY | 14.27 | 14.36 | 13.98 | 14.12 | 14.12 | +0.06 (+0.43%) | 13,222,448 |
| 8 Sep 2023 | CNY | 13.81 | 14.17 | 13.66 | 14.06 | 14.06 | +0.28 (+2.03%) | 10,886,580 |
| 7 Sep 2023 | CNY | 14.05 | 14.21 | 13.75 | 13.78 | 13.78 | -0.37 (-2.61%) | 8,934,202 |
| 6 Sep 2023 | CNY | 13.97 | 14.19 | 13.84 | 14.15 | 14.15 | +0.11 (+0.78%) | 9,051,999 |
| 5 Sep 2023 | CNY | 13.99 | 14.28 | 13.92 | 14.04 | 14.04 | +0.03 (+0.21%) | 10,979,874 |
| 4 Sep 2023 | CNY | 13.88 | 14.03 | 13.73 | 14.01 | 14.01 | +0.2 (+1.45%) | 8,636,471 |
| 1 Sep 2023 | CNY | 13.79 | 13.92 | 13.74 | 13.81 | 13.81 | +0.04 (+0.29%) | 5,213,594 |
| 31 Aug 2023 | CNY | 13.9 | 14 | 13.72 | 13.77 | 13.77 | -0.23 (-1.64%) | 7,761,500 |
| 30 Aug 2023 | CNY | 13.61 | 14.06 | 13.57 | 14 | 14 | +0.32 (+2.34%) | 14,393,537 |
| 29 Aug 2023 | CNY | 13.05 | 13.71 | 12.95 | 13.68 | 13.68 | +0.61 (+4.67%) | 14,180,269 |
| 28 Aug 2023 | CNY | 13.49 | 13.61 | 13.03 | 13.07 | 13.07 | +0.23 (+1.79%) | 15,015,707 |
| 25 Aug 2023 | CNY | 13.44 | 13.44 | 12.79 | 12.84 | 12.84 | -0.65 (-4.82%) | 15,681,794 |
| 24 Aug 2023 | CNY | 13.66 | 13.72 | 13.44 | 13.49 | 13.49 | -0.08 (-0.59%) | 8,719,300 |
| 23 Aug 2023 | CNY | 13.8 | 13.8 | 13.46 | 13.57 | 13.57 | -0.25 (-1.81%) | 6,989,374 |
| 22 Aug 2023 | CNY | 13.51 | 13.85 | 13.26 | 13.82 | 13.82 | +0.42 (+3.13%) | 14,310,690 |
| 21 Aug 2023 | CNY | 13.45 | 13.73 | 13.39 | 13.4 | 13.4 | -0.01 (-0.07%) | 7,373,462 |
| 18 Aug 2023 | CNY | 14 | 14.04 | 13.4 | 13.41 | 13.41 | -0.62 (-4.42%) | 13,187,737 |
| 17 Aug 2023 | CNY | 13.8 | 14.12 | 13.6 | 14.03 | 14.03 | +0.15 (+1.08%) | 7,678,205 |
| 16 Aug 2023 | CNY | 14.13 | 14.2 | 13.87 | 13.88 | 13.88 | -0.27 (-1.91%) | 7,881,906 |
