| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 12.73 | 12.91 | 12.6 | 12.66 | 12.66 | -0.1 (-0.78%) | 1,924,400 |
| 20 Sep 2023 | CNY | 12.76 | 12.98 | 12.72 | 12.76 | 12.76 | 0.0 (0.0%) | 2,722,000 |
| 19 Sep 2023 | CNY | 13.16 | 13.17 | 12.73 | 12.76 | 12.76 | -0.38 (-2.89%) | 4,027,900 |
| 18 Sep 2023 | CNY | 13 | 13.3 | 12.9 | 13.14 | 13.14 | +0.11 (+0.84%) | 2,633,650 |
| 15 Sep 2023 | CNY | 13.39 | 13.39 | 13 | 13.03 | 13.03 | -0.27 (-2.03%) | 3,228,301 |
| 14 Sep 2023 | CNY | 13.56 | 13.56 | 13.22 | 13.3 | 13.3 | -0.16 (-1.19%) | 4,170,650 |
| 13 Sep 2023 | CNY | 13.92 | 13.98 | 13.35 | 13.46 | 13.46 | -0.68 (-4.81%) | 7,921,600 |
| 12 Sep 2023 | CNY | 13.98 | 14.18 | 13.89 | 14.14 | 14.14 | +0.14 (+1.00%) | 5,303,000 |
| 11 Sep 2023 | CNY | 13.99 | 14.14 | 13.83 | 14 | 14 | +0.14 (+1.01%) | 5,416,500 |
| 8 Sep 2023 | CNY | 13.64 | 13.93 | 13.57 | 13.86 | 13.86 | +0.15 (+1.09%) | 3,025,700 |
| 7 Sep 2023 | CNY | 13.82 | 13.98 | 13.71 | 13.71 | 13.71 | -0.15 (-1.08%) | 3,310,685 |
| 6 Sep 2023 | CNY | 13.56 | 13.91 | 13.4 | 13.86 | 13.86 | +0.2 (+1.46%) | 3,700,700 |
| 5 Sep 2023 | CNY | 13.75 | 13.8 | 13.6 | 13.66 | 13.66 | -0.04 (-0.29%) | 3,295,500 |
| 4 Sep 2023 | CNY | 13.34 | 13.72 | 13.3 | 13.7 | 13.7 | +0.36 (+2.70%) | 3,713,734 |
| 1 Sep 2023 | CNY | 13.44 | 13.62 | 13.28 | 13.34 | 13.34 | -0.14 (-1.04%) | 2,636,250 |
| 31 Aug 2023 | CNY | 13.52 | 13.61 | 13.43 | 13.48 | 13.48 | -0.12 (-0.88%) | 2,451,150 |
| 30 Aug 2023 | CNY | 13.34 | 13.69 | 13.31 | 13.6 | 13.6 | +0.25 (+1.87%) | 4,659,600 |
| 29 Aug 2023 | CNY | 12.83 | 13.43 | 12.8 | 13.35 | 13.35 | +0.54 (+4.22%) | 4,919,890 |
| 28 Aug 2023 | CNY | 13.5 | 13.54 | 12.63 | 12.81 | 12.81 | +0.12 (+0.95%) | 4,749,285 |
| 25 Aug 2023 | CNY | 13.25 | 13.25 | 12.6 | 12.69 | 12.69 | -0.53 (-4.01%) | 5,065,700 |
| 24 Aug 2023 | CNY | 13.18 | 13.4 | 13.08 | 13.22 | 13.22 | +0.04 (+0.30%) | 2,596,400 |
| 23 Aug 2023 | CNY | 13.45 | 13.49 | 13.16 | 13.18 | 13.18 | -0.35 (-2.59%) | 2,525,400 |
| 22 Aug 2023 | CNY | 13.32 | 13.55 | 13.13 | 13.53 | 13.53 | +0.25 (+1.88%) | 3,235,800 |
| 21 Aug 2023 | CNY | 13.15 | 13.55 | 13.14 | 13.28 | 13.28 | +0.12 (+0.91%) | 3,166,800 |
| 18 Aug 2023 | CNY | 13.52 | 13.71 | 13.15 | 13.16 | 13.16 | -0.43 (-3.16%) | 3,038,500 |
| 17 Aug 2023 | CNY | 13.17 | 13.63 | 13.01 | 13.59 | 13.59 | +0.37 (+2.80%) | 4,060,600 |
| 16 Aug 2023 | CNY | 13.55 | 13.61 | 13.19 | 13.22 | 13.22 | -0.42 (-3.08%) | 3,199,700 |
| 15 Aug 2023 | CNY | 13.85 | 13.87 | 13.47 | 13.64 | 13.64 | -0.19 (-1.37%) | 2,439,850 |
| 14 Aug 2023 | CNY | 13.42 | 13.84 | 13.37 | 13.83 | 13.83 | +0.32 (+2.37%) | 3,093,300 |
| 11 Aug 2023 | CNY | 13.86 | 13.91 | 13.51 | 13.51 | 13.51 | -0.38 (-2.74%) | 2,876,300 |
