| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 15.32 | 15.36 | 15.1 | 15.23 | 15.23 | -0.14 (-0.91%) | 11,066,628 |
| 20 Sep 2023 | CNY | 16.07 | 16.17 | 15.26 | 15.37 | 15.37 | -0.78 (-4.83%) | 24,075,281 |
| 19 Sep 2023 | CNY | 15.46 | 16.58 | 15.46 | 16.15 | 16.15 | +0.75 (+4.87%) | 48,139,526 |
| 18 Sep 2023 | CNY | 14.82 | 15.64 | 14.72 | 15.4 | 15.4 | +0.57 (+3.84%) | 19,259,218 |
| 15 Sep 2023 | CNY | 14.25 | 14.91 | 14.18 | 14.83 | 14.83 | +0.57 (+4.00%) | 12,181,461 |
| 14 Sep 2023 | CNY | 14.16 | 14.37 | 14.04 | 14.26 | 14.26 | +0.03 (+0.21%) | 3,374,100 |
| 13 Sep 2023 | CNY | 14.32 | 14.38 | 14.05 | 14.23 | 14.23 | -0.11 (-0.77%) | 2,669,400 |
| 12 Sep 2023 | CNY | 14.3 | 14.44 | 14.22 | 14.34 | 14.34 | 0.0 (0.0%) | 3,680,380 |
| 11 Sep 2023 | CNY | 13.7 | 14.45 | 13.69 | 14.34 | 14.34 | +0.66 (+4.82%) | 9,332,115 |
| 8 Sep 2023 | CNY | 13.71 | 13.84 | 13.66 | 13.68 | 13.68 | -0.07 (-0.51%) | 2,385,518 |
| 7 Sep 2023 | CNY | 13.88 | 13.96 | 13.75 | 13.75 | 13.75 | -0.14 (-1.01%) | 2,500,400 |
| 6 Sep 2023 | CNY | 14.11 | 14.13 | 13.82 | 13.89 | 13.89 | -0.21 (-1.49%) | 3,836,176 |
| 5 Sep 2023 | CNY | 14.14 | 14.25 | 14.05 | 14.1 | 14.1 | -0.08 (-0.56%) | 2,764,542 |
| 4 Sep 2023 | CNY | 14.2 | 14.3 | 14.07 | 14.18 | 14.18 | +0.01 (+0.07%) | 3,382,500 |
| 1 Sep 2023 | CNY | 14.21 | 14.3 | 14.11 | 14.17 | 14.17 | 0.0 (0.0%) | 3,420,700 |
| 31 Aug 2023 | CNY | 14.29 | 14.29 | 14.08 | 14.17 | 14.17 | -0.04 (-0.28%) | 3,766,000 |
| 30 Aug 2023 | CNY | 14.33 | 14.46 | 14.1 | 14.21 | 14.21 | -0.12 (-0.84%) | 4,973,500 |
| 29 Aug 2023 | CNY | 13.55 | 14.47 | 13.54 | 14.33 | 14.33 | +0.72 (+5.29%) | 12,615,277 |
| 28 Aug 2023 | CNY | 14.33 | 14.48 | 13.61 | 13.61 | 13.61 | -0.09 (-0.66%) | 9,858,283 |
| 25 Aug 2023 | CNY | 14.04 | 14.36 | 13.69 | 13.7 | 13.7 | -0.27 (-1.93%) | 7,955,725 |
| 24 Aug 2023 | CNY | 13.45 | 14.3 | 13.3 | 13.97 | 13.97 | +0.82 (+6.24%) | 12,872,000 |
| 23 Aug 2023 | CNY | 13.33 | 13.33 | 13.14 | 13.15 | 13.15 | -0.11 (-0.83%) | 2,709,400 |
| 22 Aug 2023 | CNY | 13.26 | 13.41 | 13.1 | 13.26 | 13.26 | -0.05 (-0.38%) | 3,367,000 |
| 21 Aug 2023 | CNY | 13.35 | 13.58 | 13.2 | 13.31 | 13.31 | -0.04 (-0.30%) | 2,903,895 |
| 18 Aug 2023 | CNY | 13.64 | 13.67 | 13.34 | 13.35 | 13.35 | -0.23 (-1.69%) | 3,551,300 |
| 17 Aug 2023 | CNY | 13.61 | 13.71 | 13.51 | 13.58 | 13.58 | -0.08 (-0.59%) | 2,970,000 |
| 16 Aug 2023 | CNY | 13.75 | 14.04 | 13.64 | 13.66 | 13.66 | -0.14 (-1.01%) | 3,801,100 |
| 15 Aug 2023 | CNY | 13.8 | 13.9 | 13.59 | 13.8 | 13.8 | +0.06 (+0.44%) | 3,126,670 |
| 14 Aug 2023 | CNY | 13.6 | 13.76 | 13.3 | 13.74 | 13.74 | +0.08 (+0.59%) | 6,453,024 |
| 11 Aug 2023 | CNY | 13.84 | 13.98 | 13.59 | 13.66 | 13.66 | -0.18 (-1.30%) | 6,843,500 |
