| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2023 | CNY | 13.01 | 13.04 | 12.6 | 12.7 | 12.7 | -0.3 (-2.31%) | 2,523,938 |
| 18 Sep 2023 | CNY | 12.86 | 13.14 | 12.58 | 13 | 13 | +0.28 (+2.20%) | 2,974,700 |
| 15 Sep 2023 | CNY | 12.72 | 12.88 | 12.58 | 12.72 | 12.72 | +0.03 (+0.24%) | 2,249,500 |
| 14 Sep 2023 | CNY | 12.84 | 12.88 | 12.65 | 12.69 | 12.69 | -0.21 (-1.63%) | 2,265,506 |
| 13 Sep 2023 | CNY | 13.12 | 13.22 | 12.81 | 12.9 | 12.9 | -0.32 (-2.42%) | 2,521,000 |
| 12 Sep 2023 | CNY | 13.15 | 13.47 | 13.03 | 13.22 | 13.22 | +0.07 (+0.53%) | 3,146,300 |
| 11 Sep 2023 | CNY | 13.08 | 13.22 | 12.86 | 13.15 | 13.15 | +0.13 (+1.00%) | 2,695,300 |
| 8 Sep 2023 | CNY | 13.04 | 13.16 | 13 | 13.02 | 13.02 | -0.03 (-0.23%) | 2,122,147 |
| 7 Sep 2023 | CNY | 13.35 | 13.39 | 13.04 | 13.05 | 13.05 | -0.29 (-2.17%) | 2,658,970 |
| 6 Sep 2023 | CNY | 13.03 | 13.34 | 13.03 | 13.34 | 13.34 | +0.11 (+0.83%) | 2,610,110 |
| 5 Sep 2023 | CNY | 13.26 | 13.26 | 13.04 | 13.23 | 13.23 | +0.06 (+0.46%) | 2,622,440 |
| 4 Sep 2023 | CNY | 12.76 | 13.19 | 12.76 | 13.17 | 13.17 | +0.41 (+3.21%) | 4,068,547 |
| 1 Sep 2023 | CNY | 12.88 | 12.96 | 12.63 | 12.76 | 12.76 | -0.12 (-0.93%) | 3,013,747 |
| 31 Aug 2023 | CNY | 12.99 | 13.07 | 12.74 | 12.88 | 12.88 | -0.11 (-0.85%) | 3,245,651 |
| 30 Aug 2023 | CNY | 13.05 | 13.3 | 12.9 | 12.99 | 12.99 | +0.12 (+0.93%) | 5,959,900 |
| 29 Aug 2023 | CNY | 12.33 | 12.93 | 12.33 | 12.87 | 12.87 | +0.54 (+4.38%) | 6,066,131 |
| 28 Aug 2023 | CNY | 12.86 | 12.88 | 12.3 | 12.33 | 12.33 | +0.06 (+0.49%) | 4,759,743 |
| 25 Aug 2023 | CNY | 12.63 | 12.75 | 12.26 | 12.27 | 12.27 | -0.44 (-3.46%) | 4,600,300 |
| 24 Aug 2023 | CNY | 12.85 | 13.02 | 12.68 | 12.71 | 12.71 | -0.27 (-2.08%) | 3,969,193 |
| 23 Aug 2023 | CNY | 13.34 | 13.34 | 12.97 | 12.98 | 12.98 | -0.36 (-2.70%) | 2,648,900 |
| 22 Aug 2023 | CNY | 13.42 | 13.56 | 13.01 | 13.34 | 13.34 | -0.07 (-0.52%) | 3,552,570 |
| 21 Aug 2023 | CNY | 13.76 | 13.76 | 13.4 | 13.41 | 13.41 | -0.14 (-1.03%) | 1,763,890 |
| 18 Aug 2023 | CNY | 13.77 | 13.96 | 13.55 | 13.55 | 13.55 | -0.22 (-1.60%) | 1,919,600 |
| 17 Aug 2023 | CNY | 13.59 | 13.78 | 13.4 | 13.77 | 13.77 | +0.19 (+1.40%) | 2,504,200 |
| 16 Aug 2023 | CNY | 13.63 | 13.77 | 13.55 | 13.58 | 13.58 | -0.05 (-0.37%) | 1,774,600 |
| 15 Aug 2023 | CNY | 14 | 14.04 | 13.49 | 13.63 | 13.63 | -0.25 (-1.80%) | 2,645,900 |
| 14 Aug 2023 | CNY | 13.9 | 14 | 13.71 | 13.88 | 13.88 | -0.13 (-0.93%) | 2,291,712 |
| 11 Aug 2023 | CNY | 14.32 | 14.36 | 14 | 14.01 | 14.01 | -0.26 (-1.82%) | 1,998,149 |
| 10 Aug 2023 | CNY | 14.38 | 14.52 | 14.23 | 14.27 | 14.27 | -0.06 (-0.42%) | 1,801,400 |
| 9 Aug 2023 | CNY | 14.57 | 14.58 | 14.28 | 14.33 | 14.33 | -0.2 (-1.38%) | 1,418,800 |
