| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 15.37 | 16.16 | 15.24 | 15.62 | 15.62 | +0.04 (+0.26%) | 11,798,271 |
| 22 Sep 2023 | CNY | 15.06 | 15.88 | 15 | 15.58 | 15.58 | +0.38 (+2.50%) | 14,273,154 |
| 21 Sep 2023 | CNY | 14.3 | 15.35 | 14.13 | 15.2 | 15.2 | +0.84 (+5.85%) | 12,370,916 |
| 20 Sep 2023 | CNY | 14.8 | 14.87 | 14.31 | 14.36 | 14.36 | -0.52 (-3.49%) | 7,012,458 |
| 19 Sep 2023 | CNY | 14.3 | 14.98 | 13.89 | 14.88 | 14.88 | +0.49 (+3.41%) | 12,077,943 |
| 18 Sep 2023 | CNY | 14.25 | 14.5 | 14.1 | 14.39 | 14.39 | -0.02 (-0.14%) | 4,791,465 |
| 15 Sep 2023 | CNY | 14.72 | 14.88 | 14.34 | 14.41 | 14.41 | -0.49 (-3.29%) | 6,596,514 |
| 14 Sep 2023 | CNY | 14.83 | 15.3 | 14.72 | 14.9 | 14.9 | -0.23 (-1.52%) | 7,290,480 |
| 13 Sep 2023 | CNY | 15.42 | 15.61 | 14.93 | 15.13 | 15.13 | -0.78 (-4.90%) | 12,140,523 |
| 12 Sep 2023 | CNY | 15.51 | 16.02 | 15.41 | 15.91 | 15.91 | -0.5 (-3.05%) | 21,708,379 |
| 11 Sep 2023 | CNY | 15.3 | 16.41 | 14.69 | 16.41 | 16.41 | +1.49 (+9.99%) | 27,840,466 |
| 8 Sep 2023 | CNY | 14.3 | 15.79 | 14.07 | 14.92 | 14.92 | +0.57 (+3.97%) | 13,584,028 |
| 7 Sep 2023 | CNY | 14.89 | 15.03 | 14.35 | 14.35 | 14.35 | -0.16 (-1.10%) | 5,292,901 |
| 6 Sep 2023 | CNY | 14.4 | 14.62 | 14.17 | 14.51 | 14.51 | +0.14 (+0.97%) | 2,404,873 |
| 5 Sep 2023 | CNY | 14.32 | 14.5 | 14.25 | 14.37 | 14.37 | +0.02 (+0.14%) | 2,705,145 |
| 4 Sep 2023 | CNY | 14.1 | 14.35 | 14.03 | 14.35 | 14.35 | +0.34 (+2.43%) | 2,833,153 |
| 1 Sep 2023 | CNY | 14.1 | 14.2 | 13.97 | 14.01 | 14.01 | -0.09 (-0.64%) | 1,888,006 |
| 31 Aug 2023 | CNY | 14.14 | 14.21 | 13.97 | 14.1 | 14.1 | -0.08 (-0.56%) | 1,948,200 |
| 30 Aug 2023 | CNY | 13.68 | 14.24 | 13.68 | 14.18 | 14.18 | +0.48 (+3.50%) | 4,030,300 |
| 29 Aug 2023 | CNY | 13.06 | 13.77 | 13.06 | 13.7 | 13.7 | +0.54 (+4.10%) | 3,403,005 |
| 28 Aug 2023 | CNY | 13.83 | 13.86 | 13.16 | 13.16 | 13.16 | -0.04 (-0.30%) | 3,163,100 |
| 25 Aug 2023 | CNY | 13.88 | 14.02 | 13 | 13.2 | 13.2 | -0.8 (-5.71%) | 5,330,600 |
| 24 Aug 2023 | CNY | 13.88 | 14.18 | 13.83 | 14 | 14 | +0.1 (+0.72%) | 2,118,731 |
| 23 Aug 2023 | CNY | 14.1 | 14.2 | 13.84 | 13.9 | 13.9 | -0.34 (-2.39%) | 2,296,200 |
| 22 Aug 2023 | CNY | 13.91 | 14.24 | 13.81 | 14.24 | 14.24 | +0.33 (+2.37%) | 2,662,885 |
| 21 Aug 2023 | CNY | 13.79 | 14.08 | 13.77 | 13.91 | 13.91 | +0.13 (+0.94%) | 1,966,200 |
| 18 Aug 2023 | CNY | 14.1 | 14.11 | 13.77 | 13.78 | 13.78 | -0.24 (-1.71%) | 1,694,703 |
| 17 Aug 2023 | CNY | 13.7 | 14.05 | 13.52 | 14.02 | 14.02 | +0.3 (+2.19%) | 2,523,906 |
| 16 Aug 2023 | CNY | 14.14 | 14.14 | 13.65 | 13.72 | 13.72 | -0.34 (-2.42%) | 2,102,731 |
| 15 Aug 2023 | CNY | 14.33 | 14.33 | 13.9 | 14.06 | 14.06 | -0.16 (-1.13%) | 1,390,770 |
