| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 13.55 | 13.62 | 13.39 | 13.42 | 13.42 | -0.17 (-1.25%) | 1,682,720 |
| 20 Sep 2023 | CNY | 13.61 | 13.74 | 13.58 | 13.59 | 13.59 | -0.06 (-0.44%) | 1,103,500 |
| 19 Sep 2023 | CNY | 13.54 | 13.68 | 13.53 | 13.65 | 13.65 | +0.11 (+0.81%) | 1,286,776 |
| 18 Sep 2023 | CNY | 13.58 | 13.6 | 13.45 | 13.54 | 13.54 | -0.09 (-0.66%) | 1,766,689 |
| 15 Sep 2023 | CNY | 13.77 | 13.81 | 13.52 | 13.63 | 13.63 | -0.13 (-0.94%) | 2,781,576 |
| 14 Sep 2023 | CNY | 13.64 | 13.8 | 13.62 | 13.76 | 13.76 | +0.14 (+1.03%) | 2,286,320 |
| 13 Sep 2023 | CNY | 13.58 | 13.68 | 13.58 | 13.62 | 13.62 | +0.01 (+0.07%) | 1,258,540 |
| 12 Sep 2023 | CNY | 13.57 | 13.74 | 13.57 | 13.61 | 13.61 | 0.0 (0.0%) | 1,162,780 |
| 11 Sep 2023 | CNY | 13.54 | 13.65 | 13.54 | 13.61 | 13.61 | +0.05 (+0.37%) | 1,274,500 |
| 8 Sep 2023 | CNY | 13.45 | 13.63 | 13.4 | 13.56 | 13.56 | +0.09 (+0.67%) | 863,572 |
| 7 Sep 2023 | CNY | 13.56 | 13.59 | 13.46 | 13.47 | 13.47 | -0.08 (-0.59%) | 1,089,024 |
| 6 Sep 2023 | CNY | 13.56 | 13.62 | 13.5 | 13.55 | 13.55 | -0.06 (-0.44%) | 1,148,968 |
| 5 Sep 2023 | CNY | 13.58 | 13.66 | 13.51 | 13.61 | 13.61 | +0.03 (+0.22%) | 1,239,920 |
| 4 Sep 2023 | CNY | 13.46 | 13.59 | 13.4 | 13.58 | 13.58 | +0.13 (+0.97%) | 1,644,276 |
| 1 Sep 2023 | CNY | 13.42 | 13.46 | 13.33 | 13.45 | 13.45 | +0.05 (+0.37%) | 760,840 |
| 31 Aug 2023 | CNY | 13.43 | 13.46 | 13.24 | 13.4 | 13.4 | +0.01 (+0.07%) | 1,881,440 |
| 30 Aug 2023 | CNY | 13.51 | 13.57 | 13.34 | 13.39 | 13.39 | -0.12 (-0.89%) | 1,550,460 |
| 29 Aug 2023 | CNY | 13.56 | 13.58 | 13.49 | 13.51 | 13.51 | +0.03 (+0.22%) | 1,379,046 |
| 28 Aug 2023 | CNY | 13.9 | 13.95 | 13.47 | 13.48 | 13.48 | -0.12 (-0.88%) | 3,183,889 |
| 25 Aug 2023 | CNY | 13.54 | 13.71 | 13.48 | 13.6 | 13.6 | +0.02 (+0.15%) | 1,622,420 |
| 24 Aug 2023 | CNY | 13.66 | 13.74 | 13.58 | 13.58 | 13.58 | -0.09 (-0.66%) | 1,473,040 |
| 23 Aug 2023 | CNY | 13.71 | 13.75 | 13.62 | 13.67 | 13.67 | -0.04 (-0.29%) | 967,800 |
| 22 Aug 2023 | CNY | 13.75 | 13.78 | 13.54 | 13.71 | 13.71 | 0.0 (0.0%) | 1,843,760 |
| 21 Aug 2023 | CNY | 13.75 | 13.87 | 13.7 | 13.71 | 13.71 | -0.07 (-0.51%) | 1,200,523 |
| 18 Aug 2023 | CNY | 13.76 | 14.07 | 13.68 | 13.78 | 13.78 | +0.04 (+0.29%) | 2,031,501 |
| 17 Aug 2023 | CNY | 13.79 | 13.8 | 13.62 | 13.74 | 13.74 | -0.05 (-0.36%) | 1,458,900 |
| 16 Aug 2023 | CNY | 13.9 | 13.96 | 13.75 | 13.79 | 13.79 | -0.14 (-1.01%) | 1,314,678 |
| 15 Aug 2023 | CNY | 13.93 | 14.04 | 13.89 | 13.93 | 13.93 | +0.02 (+0.14%) | 1,149,460 |
| 14 Aug 2023 | CNY | 13.85 | 13.94 | 13.71 | 13.91 | 13.91 | +0.05 (+0.36%) | 1,252,633 |
| 11 Aug 2023 | CNY | 13.99 | 13.99 | 13.85 | 13.86 | 13.86 | -0.1 (-0.72%) | 1,323,120 |
