| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 14.09 | 14.43 | 13.9 | 14.25 | 14.25 | +0.16 (+1.14%) | 1,703,830 |
| 26 Sep 2023 | CNY | 14.3 | 14.3 | 14.03 | 14.09 | 14.09 | -0.18 (-1.26%) | 1,640,660 |
| 25 Sep 2023 | CNY | 14.48 | 14.6 | 14.22 | 14.27 | 14.27 | -0.21 (-1.45%) | 1,622,890 |
| 22 Sep 2023 | CNY | 14.1 | 14.52 | 13.98 | 14.48 | 14.48 | +0.38 (+2.70%) | 1,580,090 |
| 21 Sep 2023 | CNY | 14.15 | 14.21 | 14.01 | 14.1 | 14.1 | -0.07 (-0.49%) | 1,059,200 |
| 20 Sep 2023 | CNY | 14.43 | 14.48 | 14.08 | 14.17 | 14.17 | -0.18 (-1.25%) | 1,457,800 |
| 19 Sep 2023 | CNY | 14.68 | 14.68 | 14.24 | 14.35 | 14.35 | -0.33 (-2.25%) | 1,646,860 |
| 18 Sep 2023 | CNY | 14.46 | 14.84 | 14.36 | 14.68 | 14.68 | +0.16 (+1.10%) | 1,719,700 |
| 15 Sep 2023 | CNY | 14.59 | 14.73 | 14.45 | 14.52 | 14.52 | -0.06 (-0.41%) | 1,458,100 |
| 14 Sep 2023 | CNY | 14.86 | 14.86 | 14.48 | 14.58 | 14.58 | -0.28 (-1.88%) | 2,061,800 |
| 13 Sep 2023 | CNY | 14.93 | 15.09 | 14.75 | 14.86 | 14.86 | -0.13 (-0.87%) | 1,605,000 |
| 12 Sep 2023 | CNY | 14.96 | 15.1 | 14.89 | 14.99 | 14.99 | +0.03 (+0.20%) | 1,619,470 |
| 11 Sep 2023 | CNY | 14.91 | 15.13 | 14.71 | 14.96 | 14.96 | +0.06 (+0.40%) | 1,642,400 |
| 8 Sep 2023 | CNY | 14.89 | 15.07 | 14.8 | 14.9 | 14.9 | -0.01 (-0.07%) | 1,582,630 |
| 7 Sep 2023 | CNY | 15.19 | 15.27 | 14.85 | 14.91 | 14.91 | -0.44 (-2.87%) | 2,653,300 |
| 6 Sep 2023 | CNY | 14.86 | 15.4 | 14.84 | 15.35 | 15.35 | +0.35 (+2.33%) | 3,173,400 |
| 5 Sep 2023 | CNY | 15.01 | 15.12 | 14.88 | 15 | 15 | +0.06 (+0.40%) | 1,748,000 |
| 4 Sep 2023 | CNY | 15.01 | 15.06 | 14.8 | 14.94 | 14.94 | -0.08 (-0.53%) | 1,857,100 |
| 1 Sep 2023 | CNY | 15.18 | 15.29 | 14.92 | 15.02 | 15.02 | -0.23 (-1.51%) | 1,774,800 |
| 31 Aug 2023 | CNY | 15.06 | 15.27 | 14.87 | 15.25 | 15.25 | +0.17 (+1.13%) | 2,433,500 |
| 30 Aug 2023 | CNY | 14.75 | 15.29 | 14.62 | 15.08 | 15.08 | +0.31 (+2.10%) | 3,292,190 |
| 29 Aug 2023 | CNY | 13.82 | 14.84 | 13.82 | 14.77 | 14.77 | +0.87 (+6.26%) | 4,359,800 |
| 28 Aug 2023 | CNY | 14.3 | 14.5 | 13.85 | 13.9 | 13.9 | +0.07 (+0.51%) | 3,088,000 |
| 25 Aug 2023 | CNY | 13.9 | 14.18 | 13.8 | 13.83 | 13.83 | -0.2 (-1.43%) | 1,947,270 |
| 24 Aug 2023 | CNY | 14.1 | 14.27 | 13.92 | 14.03 | 14.03 | -0.13 (-0.92%) | 1,908,660 |
| 23 Aug 2023 | CNY | 14.36 | 14.38 | 14.08 | 14.16 | 14.16 | -0.41 (-2.81%) | 2,764,700 |
| 22 Aug 2023 | CNY | 15.62 | 15.62 | 14.16 | 14.57 | 14.57 | 0.0 (0.0%) | 4,930,250 |
| 21 Aug 2023 | CNY | 14.63 | 14.83 | 14.51 | 14.57 | 14.57 | -0.06 (-0.41%) | 1,305,070 |
| 18 Aug 2023 | CNY | 14.98 | 15.15 | 14.6 | 14.63 | 14.63 | -0.28 (-1.88%) | 1,242,640 |
| 17 Aug 2023 | CNY | 14.71 | 14.91 | 14.39 | 14.91 | 14.91 | +0.19 (+1.29%) | 2,011,800 |
