| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 14.72 | 14.87 | 14.59 | 14.81 | 14.81 | +0.11 (+0.75%) | 5,190,024 |
| 27 Sep 2023 | CNY | 14.3 | 14.88 | 14.28 | 14.7 | 14.7 | +0.4 (+2.80%) | 10,198,800 |
| 26 Sep 2023 | CNY | 14.3 | 14.47 | 14.22 | 14.3 | 14.3 | +0.02 (+0.14%) | 5,046,134 |
| 25 Sep 2023 | CNY | 14.39 | 14.39 | 14.18 | 14.28 | 14.28 | -0.07 (-0.49%) | 4,252,050 |
| 22 Sep 2023 | CNY | 14.17 | 14.38 | 14.05 | 14.35 | 14.35 | +0.24 (+1.70%) | 5,423,160 |
| 21 Sep 2023 | CNY | 14.23 | 14.3 | 14.08 | 14.11 | 14.11 | -0.1 (-0.70%) | 5,677,720 |
| 20 Sep 2023 | CNY | 14.23 | 14.42 | 14.17 | 14.21 | 14.21 | -0.08 (-0.56%) | 4,886,136 |
| 19 Sep 2023 | CNY | 14.5 | 14.5 | 14.23 | 14.29 | 14.29 | -0.13 (-0.90%) | 3,953,981 |
| 18 Sep 2023 | CNY | 14.5 | 14.67 | 14.37 | 14.42 | 14.42 | -0.07 (-0.48%) | 6,028,264 |
| 15 Sep 2023 | CNY | 14.67 | 14.72 | 14.41 | 14.49 | 14.49 | -0.23 (-1.56%) | 7,019,362 |
| 14 Sep 2023 | CNY | 14.66 | 14.81 | 14.64 | 14.72 | 14.72 | -0.05 (-0.34%) | 5,096,149 |
| 13 Sep 2023 | CNY | 14.82 | 15.1 | 14.61 | 14.77 | 14.77 | -0.16 (-1.07%) | 5,896,805 |
| 12 Sep 2023 | CNY | 14.9 | 14.96 | 14.82 | 14.93 | 14.93 | -0.01 (-0.07%) | 7,531,822 |
| 11 Sep 2023 | CNY | 14.73 | 15.07 | 14.73 | 14.94 | 14.94 | +0.22 (+1.49%) | 11,118,005 |
| 8 Sep 2023 | CNY | 14.82 | 15.01 | 14.72 | 14.72 | 14.72 | -0.19 (-1.27%) | 7,944,400 |
| 7 Sep 2023 | CNY | 15.05 | 15.13 | 14.9 | 14.91 | 14.91 | -0.14 (-0.93%) | 6,371,355 |
| 6 Sep 2023 | CNY | 14.93 | 15.28 | 14.83 | 15.05 | 15.05 | +0.02 (+0.13%) | 13,696,264 |
| 5 Sep 2023 | CNY | 14.91 | 15.07 | 14.73 | 15.03 | 15.03 | +0.08 (+0.54%) | 20,364,686 |
| 4 Sep 2023 | CNY | 16.69 | 16.77 | 14.91 | 14.95 | 14.95 | -1.62 (-9.78%) | 35,400,774 |
| 1 Sep 2023 | CNY | 16.61 | 16.65 | 16.2 | 16.57 | 16.57 | +0.02 (+0.12%) | 8,747,661 |
| 31 Aug 2023 | CNY | 17.26 | 17.27 | 16.51 | 16.55 | 16.55 | -0.48 (-2.82%) | 8,810,286 |
| 30 Aug 2023 | CNY | 16.8 | 17.28 | 16.71 | 17.03 | 17.03 | +0.21 (+1.25%) | 9,047,807 |
| 29 Aug 2023 | CNY | 15.88 | 16.9 | 15.88 | 16.82 | 16.82 | +0.86 (+5.39%) | 9,213,019 |
| 28 Aug 2023 | CNY | 16.54 | 16.79 | 15.95 | 15.96 | 15.96 | +0.07 (+0.44%) | 8,781,149 |
| 25 Aug 2023 | CNY | 16.3 | 16.3 | 15.76 | 15.89 | 15.89 | -0.32 (-1.97%) | 6,578,075 |
| 24 Aug 2023 | CNY | 16.14 | 16.36 | 15.91 | 16.21 | 16.21 | +0.07 (+0.43%) | 7,335,075 |
| 23 Aug 2023 | CNY | 16.25 | 16.48 | 16.08 | 16.14 | 16.14 | -0.13 (-0.80%) | 6,791,936 |
| 22 Aug 2023 | CNY | 16.22 | 16.37 | 15.99 | 16.27 | 16.27 | +0.06 (+0.37%) | 6,893,353 |
| 21 Aug 2023 | CNY | 16.21 | 16.5 | 16.11 | 16.21 | 16.21 | -0.04 (-0.25%) | 6,169,191 |
| 18 Aug 2023 | CNY | 16.74 | 16.8 | 16.23 | 16.25 | 16.25 | -0.43 (-2.58%) | 3,827,569 |
