| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 13.7 | 13.85 | 13.62 | 13.74 | 13.74 | -0.06 (-0.43%) | 15,111,100 |
| 27 Sep 2023 | CNY | 13.52 | 14.07 | 13.45 | 13.8 | 13.8 | +0.19 (+1.40%) | 23,394,310 |
| 26 Sep 2023 | CNY | 13.3 | 13.69 | 13.29 | 13.61 | 13.61 | +0.17 (+1.26%) | 15,771,700 |
| 25 Sep 2023 | CNY | 13.66 | 13.85 | 13.4 | 13.44 | 13.44 | -0.15 (-1.10%) | 14,305,600 |
| 22 Sep 2023 | CNY | 13.23 | 13.61 | 13.22 | 13.59 | 13.59 | +0.27 (+2.03%) | 12,801,302 |
| 21 Sep 2023 | CNY | 13.33 | 13.54 | 13.2 | 13.32 | 13.32 | -0.17 (-1.26%) | 11,884,600 |
| 20 Sep 2023 | CNY | 13.33 | 13.76 | 13.26 | 13.49 | 13.49 | +0.04 (+0.30%) | 12,924,300 |
| 19 Sep 2023 | CNY | 13.95 | 13.95 | 13.34 | 13.45 | 13.45 | -0.44 (-3.17%) | 16,694,700 |
| 18 Sep 2023 | CNY | 13.64 | 14.07 | 13.53 | 13.89 | 13.89 | +0.21 (+1.54%) | 17,722,200 |
| 15 Sep 2023 | CNY | 13.71 | 13.89 | 13.56 | 13.68 | 13.68 | -0.02 (-0.15%) | 12,029,500 |
| 14 Sep 2023 | CNY | 13.92 | 14.08 | 13.5 | 13.7 | 13.7 | -0.3 (-2.14%) | 17,627,700 |
| 13 Sep 2023 | CNY | 14.77 | 14.77 | 13.8 | 14 | 14 | -0.95 (-6.35%) | 33,485,900 |
| 12 Sep 2023 | CNY | 14.72 | 15 | 14.5 | 14.95 | 14.95 | +0.32 (+2.19%) | 34,991,100 |
| 11 Sep 2023 | CNY | 14.3 | 14.8 | 14.1 | 14.63 | 14.63 | +0.18 (+1.25%) | 28,806,800 |
| 8 Sep 2023 | CNY | 14.27 | 14.87 | 14.18 | 14.45 | 14.45 | +0.09 (+0.63%) | 35,195,000 |
| 7 Sep 2023 | CNY | 14.66 | 14.74 | 14.32 | 14.36 | 14.36 | -0.42 (-2.84%) | 22,391,300 |
| 6 Sep 2023 | CNY | 15.1 | 15.13 | 14.61 | 14.78 | 14.78 | -0.23 (-1.53%) | 29,668,634 |
| 5 Sep 2023 | CNY | 15.34 | 15.61 | 14.93 | 15.01 | 15.01 | -0.65 (-4.15%) | 47,499,214 |
| 4 Sep 2023 | CNY | 15.25 | 15.75 | 14.95 | 15.66 | 15.66 | +0.34 (+2.22%) | 60,611,214 |
| 1 Sep 2023 | CNY | 14.7 | 15.47 | 14.55 | 15.32 | 15.32 | +0.44 (+2.96%) | 67,279,703 |
| 31 Aug 2023 | CNY | 14.72 | 15.61 | 14.51 | 14.88 | 14.88 | +0.1 (+0.68%) | 58,999,000 |
| 30 Aug 2023 | CNY | 14.73 | 14.97 | 14.51 | 14.78 | 14.78 | +0.47 (+3.28%) | 65,866,334 |
| 29 Aug 2023 | CNY | 12.92 | 14.31 | 12.78 | 14.31 | 14.31 | +1.3 (+9.99%) | 34,340,965 |
| 28 Aug 2023 | CNY | 14.02 | 14.2 | 12.85 | 13.01 | 13.01 | -0.35 (-2.62%) | 33,971,366 |
| 25 Aug 2023 | CNY | 14.03 | 14.03 | 13.23 | 13.36 | 13.36 | -0.88 (-6.18%) | 36,733,622 |
| 24 Aug 2023 | CNY | 14.7 | 14.73 | 14.21 | 14.24 | 14.24 | -0.73 (-4.88%) | 43,229,956 |
| 23 Aug 2023 | CNY | 14.54 | 15.2 | 14.25 | 14.97 | 14.97 | +0.21 (+1.42%) | 63,774,922 |
| 22 Aug 2023 | CNY | 14.55 | 14.85 | 14.34 | 14.76 | 14.76 | +0.02 (+0.14%) | 49,989,000 |
| 21 Aug 2023 | CNY | 14.03 | 15.25 | 14.02 | 14.74 | 14.74 | +0.34 (+2.36%) | 63,819,061 |
| 18 Aug 2023 | CNY | 14.63 | 14.89 | 14.32 | 14.4 | 14.4 | +0.19 (+1.34%) | 78,943,376 |
