| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 14.7 | 15.29 | 14.61 | 14.96 | 14.96 | +0.28 (+1.91%) | 25,125,900 |
| 22 Sep 2023 | CNY | 14.58 | 14.72 | 14.51 | 14.68 | 14.68 | +0.08 (+0.55%) | 7,606,030 |
| 21 Sep 2023 | CNY | 14.94 | 14.94 | 14.58 | 14.6 | 14.6 | -0.34 (-2.28%) | 10,440,160 |
| 20 Sep 2023 | CNY | 14.78 | 15.14 | 14.76 | 14.94 | 14.94 | +0.08 (+0.54%) | 15,355,270 |
| 19 Sep 2023 | CNY | 14.57 | 15.04 | 14.52 | 14.86 | 14.86 | +0.26 (+1.78%) | 20,458,680 |
| 18 Sep 2023 | CNY | 14.45 | 14.65 | 14.35 | 14.6 | 14.6 | +0.14 (+0.97%) | 8,620,320 |
| 15 Sep 2023 | CNY | 14.43 | 14.56 | 14.4 | 14.46 | 14.46 | +0.06 (+0.42%) | 8,301,330 |
| 14 Sep 2023 | CNY | 14.53 | 14.53 | 14.31 | 14.4 | 14.4 | -0.14 (-0.96%) | 9,338,180 |
| 13 Sep 2023 | CNY | 14.74 | 14.78 | 14.45 | 14.54 | 14.54 | -0.21 (-1.42%) | 11,410,760 |
| 12 Sep 2023 | CNY | 14.73 | 14.8 | 14.65 | 14.75 | 14.75 | +0.02 (+0.14%) | 6,955,890 |
| 11 Sep 2023 | CNY | 14.66 | 14.76 | 14.59 | 14.73 | 14.73 | +0.1 (+0.68%) | 10,572,560 |
| 8 Sep 2023 | CNY | 14.69 | 14.73 | 14.56 | 14.63 | 14.63 | -0.07 (-0.48%) | 6,872,230 |
| 7 Sep 2023 | CNY | 14.87 | 14.9 | 14.68 | 14.7 | 14.7 | -0.17 (-1.14%) | 8,804,710 |
| 6 Sep 2023 | CNY | 14.86 | 14.89 | 14.72 | 14.87 | 14.87 | +0.01 (+0.07%) | 6,472,790 |
| 5 Sep 2023 | CNY | 14.99 | 14.99 | 14.61 | 14.86 | 14.86 | -0.13 (-0.87%) | 13,293,860 |
| 4 Sep 2023 | CNY | 15.15 | 15.21 | 14.89 | 14.99 | 14.99 | -0.15 (-0.99%) | 18,156,020 |
| 1 Sep 2023 | CNY | 15.09 | 15.16 | 15.04 | 15.14 | 15.14 | +0.08 (+0.53%) | 5,118,540 |
| 31 Aug 2023 | CNY | 15.26 | 15.4 | 15 | 15.06 | 15.06 | -0.3 (-1.95%) | 10,793,730 |
| 30 Aug 2023 | CNY | 15.33 | 15.44 | 15.27 | 15.36 | 15.36 | -0.02 (-0.13%) | 7,646,680 |
| 29 Aug 2023 | CNY | 15.16 | 15.42 | 15.11 | 15.38 | 15.38 | +0.21 (+1.38%) | 10,356,300 |
| 28 Aug 2023 | CNY | 15.76 | 15.85 | 15.14 | 15.17 | 15.17 | -0.12 (-0.78%) | 11,765,370 |
| 25 Aug 2023 | CNY | 15.38 | 15.63 | 15.18 | 15.29 | 15.29 | -0.09 (-0.59%) | 10,129,260 |
| 24 Aug 2023 | CNY | 15.13 | 15.5 | 15.11 | 15.38 | 15.38 | +0.26 (+1.72%) | 7,789,150 |
| 23 Aug 2023 | CNY | 15.25 | 15.36 | 15.11 | 15.12 | 15.12 | -0.18 (-1.18%) | 6,490,420 |
| 22 Aug 2023 | CNY | 15.28 | 15.43 | 15 | 15.3 | 15.3 | +0.03 (+0.20%) | 8,767,540 |
| 21 Aug 2023 | CNY | 15.55 | 15.62 | 15.25 | 15.27 | 15.27 | -0.28 (-1.80%) | 9,246,080 |
| 18 Aug 2023 | CNY | 15.66 | 15.75 | 15.55 | 15.55 | 15.55 | -0.14 (-0.89%) | 5,667,330 |
| 17 Aug 2023 | CNY | 15.45 | 15.76 | 15.31 | 15.69 | 15.69 | +0.17 (+1.10%) | 7,074,070 |
| 16 Aug 2023 | CNY | 15.64 | 15.68 | 15.4 | 15.52 | 15.52 | -0.19 (-1.21%) | 7,060,110 |
| 15 Aug 2023 | CNY | 15.68 | 15.78 | 15.56 | 15.71 | 15.71 | 0.0 (0.0%) | 6,343,000 |
