| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 14.82 | 14.92 | 14.5 | 14.66 | 14.66 | -0.18 (-1.21%) | 3,391,900 |
| 20 Sep 2023 | CNY | 15.11 | 15.2 | 14.8 | 14.84 | 14.84 | -0.28 (-1.85%) | 3,885,120 |
| 19 Sep 2023 | CNY | 15.6 | 15.64 | 15.05 | 15.12 | 15.12 | -0.52 (-3.32%) | 5,780,369 |
| 18 Sep 2023 | CNY | 15.45 | 15.9 | 15.15 | 15.64 | 15.64 | -0.05 (-0.32%) | 8,539,950 |
| 15 Sep 2023 | CNY | 15.22 | 15.88 | 15.11 | 15.69 | 15.69 | +0.47 (+3.09%) | 10,640,430 |
| 14 Sep 2023 | CNY | 14.97 | 15.56 | 14.7 | 15.22 | 15.22 | -0.03 (-0.20%) | 7,584,139 |
| 13 Sep 2023 | CNY | 14.97 | 15.35 | 14.66 | 15.25 | 15.25 | +0.27 (+1.80%) | 6,255,865 |
| 12 Sep 2023 | CNY | 15.06 | 15.12 | 14.9 | 14.98 | 14.98 | -0.08 (-0.53%) | 1,888,040 |
| 11 Sep 2023 | CNY | 14.96 | 15.17 | 14.75 | 15.06 | 15.06 | +0.1 (+0.67%) | 2,909,230 |
| 8 Sep 2023 | CNY | 14.68 | 15.21 | 14.67 | 14.96 | 14.96 | +0.27 (+1.84%) | 3,431,484 |
| 7 Sep 2023 | CNY | 15.05 | 15.05 | 14.67 | 14.69 | 14.69 | -0.31 (-2.07%) | 2,599,000 |
| 6 Sep 2023 | CNY | 14.99 | 15.12 | 14.63 | 15 | 15 | -0.07 (-0.46%) | 3,360,086 |
| 5 Sep 2023 | CNY | 15.07 | 15.5 | 15 | 15.07 | 15.07 | -0.24 (-1.57%) | 5,570,500 |
| 4 Sep 2023 | CNY | 14.81 | 15.66 | 14.77 | 15.31 | 15.31 | +0.43 (+2.89%) | 7,075,926 |
| 1 Sep 2023 | CNY | 14.62 | 14.97 | 14.48 | 14.88 | 14.88 | +0.2 (+1.36%) | 3,132,995 |
| 31 Aug 2023 | CNY | 14.55 | 14.85 | 14.44 | 14.68 | 14.68 | +0.03 (+0.20%) | 2,118,644 |
| 30 Aug 2023 | CNY | 14.63 | 14.92 | 14.49 | 14.65 | 14.65 | +0.14 (+0.96%) | 3,467,950 |
| 29 Aug 2023 | CNY | 13.68 | 14.55 | 13.61 | 14.51 | 14.51 | +0.85 (+6.22%) | 5,278,904 |
| 28 Aug 2023 | CNY | 14.16 | 14.3 | 13.63 | 13.66 | 13.66 | +0.06 (+0.44%) | 2,493,490 |
| 25 Aug 2023 | CNY | 13.85 | 13.97 | 13.53 | 13.6 | 13.6 | -0.32 (-2.30%) | 2,250,809 |
| 24 Aug 2023 | CNY | 14.06 | 14.2 | 13.86 | 13.92 | 13.92 | -0.15 (-1.07%) | 2,088,575 |
| 23 Aug 2023 | CNY | 14.23 | 14.34 | 13.99 | 14.07 | 14.07 | -0.15 (-1.05%) | 1,736,100 |
| 22 Aug 2023 | CNY | 14.25 | 14.53 | 13.91 | 14.22 | 14.22 | -0.04 (-0.28%) | 2,039,620 |
| 21 Aug 2023 | CNY | 14.31 | 14.57 | 14.21 | 14.26 | 14.26 | -0.1 (-0.70%) | 1,988,100 |
| 18 Aug 2023 | CNY | 14.57 | 14.79 | 14.33 | 14.36 | 14.36 | -0.27 (-1.85%) | 2,384,310 |
| 17 Aug 2023 | CNY | 14.05 | 14.69 | 13.93 | 14.63 | 14.63 | +0.57 (+4.05%) | 2,932,719 |
| 16 Aug 2023 | CNY | 14.42 | 14.46 | 14.04 | 14.06 | 14.06 | -0.4 (-2.77%) | 1,898,096 |
| 15 Aug 2023 | CNY | 14.39 | 14.55 | 14.33 | 14.46 | 14.46 | +0.06 (+0.42%) | 1,316,464 |
| 14 Aug 2023 | CNY | 14.3 | 14.43 | 14.13 | 14.4 | 14.4 | +0.06 (+0.42%) | 1,349,720 |
| 11 Aug 2023 | CNY | 14.58 | 14.71 | 14.34 | 14.34 | 14.34 | -0.25 (-1.71%) | 1,712,200 |
