| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 12.85 | 12.98 | 12.75 | 12.76 | 12.76 | -0.2 (-1.54%) | 6,902,927 |
| 19 Sep 2023 | CNY | 13.18 | 13.29 | 12.91 | 12.96 | 12.96 | -0.29 (-2.19%) | 8,596,612 |
| 18 Sep 2023 | CNY | 12.82 | 13.36 | 12.82 | 13.25 | 13.25 | +0.29 (+2.24%) | 14,617,216 |
| 15 Sep 2023 | CNY | 13.2 | 13.27 | 12.76 | 12.96 | 12.96 | -0.01 (-0.08%) | 10,237,665 |
| 14 Sep 2023 | CNY | 13.09 | 13.09 | 12.91 | 12.97 | 12.97 | -0.16 (-1.22%) | 7,913,600 |
| 13 Sep 2023 | CNY | 13.25 | 13.37 | 13.04 | 13.13 | 13.13 | -0.22 (-1.65%) | 9,908,914 |
| 12 Sep 2023 | CNY | 13.5 | 13.65 | 13.33 | 13.35 | 13.35 | 0.0 (0.0%) | 13,819,619 |
| 11 Sep 2023 | CNY | 13.68 | 13.72 | 13.08 | 13.35 | 13.35 | -0.03 (-0.22%) | 13,524,175 |
| 8 Sep 2023 | CNY | 13.33 | 13.48 | 13.23 | 13.38 | 13.38 | +0.03 (+0.22%) | 9,100,842 |
| 7 Sep 2023 | CNY | 13.67 | 13.68 | 13.3 | 13.35 | 13.35 | -0.34 (-2.48%) | 13,056,700 |
| 6 Sep 2023 | CNY | 13.32 | 13.77 | 13.21 | 13.69 | 13.69 | +0.33 (+2.47%) | 18,128,336 |
| 5 Sep 2023 | CNY | 13.31 | 13.45 | 13.21 | 13.36 | 13.36 | +0.06 (+0.45%) | 9,631,512 |
| 4 Sep 2023 | CNY | 12.85 | 13.3 | 12.84 | 13.3 | 13.3 | +0.46 (+3.58%) | 14,379,536 |
| 1 Sep 2023 | CNY | 12.94 | 13.01 | 12.81 | 12.84 | 12.84 | -0.08 (-0.62%) | 6,498,236 |
| 31 Aug 2023 | CNY | 13.1 | 13.11 | 12.87 | 12.92 | 12.92 | -0.18 (-1.37%) | 7,534,189 |
| 30 Aug 2023 | CNY | 13.16 | 13.32 | 13.03 | 13.1 | 13.1 | -0.06 (-0.46%) | 11,299,206 |
| 29 Aug 2023 | CNY | 12.87 | 13.18 | 12.78 | 13.16 | 13.16 | +0.29 (+2.25%) | 11,690,447 |
| 28 Aug 2023 | CNY | 13.21 | 13.45 | 12.78 | 12.87 | 12.87 | +0.22 (+1.74%) | 18,417,700 |
| 25 Aug 2023 | CNY | 12.9 | 13.04 | 12.58 | 12.65 | 12.65 | -0.38 (-2.92%) | 13,423,346 |
| 24 Aug 2023 | CNY | 13.46 | 13.54 | 13.02 | 13.03 | 13.03 | -0.01 (-0.08%) | 9,789,778 |
| 23 Aug 2023 | CNY | 13.39 | 13.4 | 13.02 | 13.04 | 13.04 | -0.42 (-3.12%) | 10,078,614 |
| 22 Aug 2023 | CNY | 13.62 | 13.69 | 13.21 | 13.46 | 13.46 | -0.09 (-0.66%) | 13,577,152 |
| 21 Aug 2023 | CNY | 13.76 | 13.93 | 13.55 | 13.55 | 13.55 | -0.18 (-1.31%) | 8,732,369 |
| 18 Aug 2023 | CNY | 13.99 | 14.13 | 13.73 | 13.73 | 13.73 | -0.3 (-2.14%) | 8,468,140 |
| 17 Aug 2023 | CNY | 13.95 | 14.09 | 13.72 | 14.03 | 14.03 | +0.03 (+0.21%) | 8,396,036 |
| 16 Aug 2023 | CNY | 13.93 | 14.14 | 13.88 | 14 | 14 | -0.02 (-0.14%) | 6,291,199 |
| 15 Aug 2023 | CNY | 14.16 | 14.25 | 13.97 | 14.02 | 14.02 | -0.24 (-1.68%) | 10,603,309 |
| 14 Aug 2023 | CNY | 14.49 | 14.49 | 14 | 14.26 | 14.26 | -0.27 (-1.86%) | 14,382,236 |
| 11 Aug 2023 | CNY | 14.96 | 14.97 | 14.53 | 14.53 | 14.53 | -0.38 (-2.55%) | 12,326,745 |
| 10 Aug 2023 | CNY | 15.03 | 15.26 | 14.85 | 14.91 | 14.91 | -0.12 (-0.80%) | 9,578,223 |
