| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 14.44 | 13.83 | 14.38 | 14.02 | 14.02 | -0.37 (-2.57%) | 46,342,620 |
| 21 Sep 2023 | CNY | 14.67 | 14.31 | 14.62 | 14.39 | 14.39 | -0.31 (-2.11%) | 27,035,390 |
| 20 Sep 2023 | CNY | 14.87 | 14.66 | 14.76 | 14.7 | 14.7 | -0.06 (-0.41%) | 12,909,450 |
| 19 Sep 2023 | CNY | 14.88 | 14.67 | 14.77 | 14.76 | 14.76 | -0.03 (-0.20%) | 18,124,140 |
| 18 Sep 2023 | CNY | 15.05 | 14.57 | 14.96 | 14.79 | 14.79 | -0.18 (-1.20%) | 38,474,800 |
| 15 Sep 2023 | CNY | 15.29 | 14.85 | 14.9 | 14.97 | 14.97 | +0.15 (+1.01%) | 40,831,380 |
| 14 Sep 2023 | CNY | 14.98 | 14.52 | 14.57 | 14.82 | 14.82 | +0.29 (+2.00%) | 38,395,260 |
| 13 Sep 2023 | CNY | 14.56 | 14.34 | 14.48 | 14.53 | 14.53 | +0.07 (+0.48%) | 12,030,530 |
| 12 Sep 2023 | CNY | 14.62 | 14.35 | 14.4 | 14.46 | 14.46 | +0.01 (+0.07%) | 19,954,740 |
| 11 Sep 2023 | CNY | 14.61 | 14.36 | 14.4 | 14.45 | 14.45 | +0.03 (+0.21%) | 17,440,070 |
| 8 Sep 2023 | CNY | 14.75 | 14.29 | 14.39 | 14.42 | 14.42 | +0.12 (+0.84%) | 20,633,450 |
| 7 Sep 2023 | CNY | 14.47 | 14.2 | 14.3 | 14.3 | 14.3 | -0.11 (-0.76%) | 11,193,560 |
| 6 Sep 2023 | CNY | 14.61 | 14.23 | 14.29 | 14.41 | 14.41 | +0.05 (+0.35%) | 24,960,720 |
| 5 Sep 2023 | CNY | 14.5 | 14.16 | 14.26 | 14.36 | 14.36 | +0.03 (+0.21%) | 24,266,640 |
| 4 Sep 2023 | CNY | 14.55 | 14.26 | 14.41 | 14.33 | 14.33 | -0.08 (-0.56%) | 23,861,440 |
| 1 Sep 2023 | CNY | 14.56 | 14.17 | 14.35 | 14.41 | 14.41 | -0.04 (-0.28%) | 17,981,740 |
| 31 Aug 2023 | CNY | 14.85 | 14.4 | 14.76 | 14.45 | 14.45 | -0.18 (-1.23%) | 28,563,390 |
| 30 Aug 2023 | CNY | 14.95 | 14.44 | 14.44 | 14.63 | 14.63 | +0.29 (+2.02%) | 48,223,850 |
| 29 Aug 2023 | CNY | 14.48 | 14.1 | 14.11 | 14.34 | 14.34 | +0.11 (+0.77%) | 30,566,260 |
| 28 Aug 2023 | CNY | 14.45 | 13.79 | 14.27 | 14.23 | 14.23 | +0.19 (+1.35%) | 40,865,220 |
| 25 Aug 2023 | CNY | 14.48 | 13.94 | 14.25 | 14.04 | 14.04 | -0.34 (-2.36%) | 33,685,830 |
| 24 Aug 2023 | CNY | 14.74 | 13.55 | 13.57 | 14.38 | 14.38 | +0.97 (+7.23%) | 69,633,540 |
| 23 Aug 2023 | CNY | 13.68 | 13.38 | 13.5 | 13.41 | 13.41 | -0.09 (-0.67%) | 16,784,990 |
| 22 Aug 2023 | CNY | 13.58 | 13.12 | 13.21 | 13.5 | 13.5 | +0.3 (+2.27%) | 25,343,760 |
| 21 Aug 2023 | CNY | 13.35 | 13.01 | 13.06 | 13.2 | 13.2 | +0.15 (+1.15%) | 17,053,210 |
| 18 Aug 2023 | CNY | 13.35 | 13.01 | 13.26 | 13.05 | 13.05 | -0.21 (-1.58%) | 9,520,700 |
| 17 Aug 2023 | CNY | 13.39 | 12.82 | 13.05 | 13.26 | 13.26 | +0.09 (+0.68%) | 13,602,900 |
| 16 Aug 2023 | CNY | 13.38 | 13.03 | 13.36 | 13.17 | 13.17 | -0.21 (-1.57%) | 18,210,790 |
| 15 Aug 2023 | CNY | 13.59 | 13.25 | 13.52 | 13.38 | 13.38 | -0.21 (-1.55%) | 12,848,510 |
| 14 Aug 2023 | CNY | 13.68 | 13.22 | 13.22 | 13.59 | 13.59 | +0.21 (+1.57%) | 24,964,390 |
