| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 13.74 | 13.88 | 13.52 | 13.55 | 13.55 | -0.2 (-1.45%) | 2,438,660 |
| 25 Sep 2023 | CNY | 13.62 | 13.88 | 13.53 | 13.75 | 13.75 | +0.09 (+0.66%) | 2,843,288 |
| 22 Sep 2023 | CNY | 13.55 | 13.78 | 13.42 | 13.66 | 13.66 | +0.2 (+1.49%) | 3,043,678 |
| 21 Sep 2023 | CNY | 13.43 | 13.58 | 13.43 | 13.46 | 13.46 | -0.04 (-0.30%) | 1,863,348 |
| 20 Sep 2023 | CNY | 13.56 | 13.7 | 13.47 | 13.5 | 13.5 | -0.16 (-1.17%) | 1,738,467 |
| 19 Sep 2023 | CNY | 13.79 | 13.85 | 13.54 | 13.66 | 13.66 | -0.19 (-1.37%) | 2,558,916 |
| 18 Sep 2023 | CNY | 13.78 | 14.02 | 13.66 | 13.85 | 13.85 | +0.06 (+0.44%) | 2,842,841 |
| 15 Sep 2023 | CNY | 13.75 | 13.92 | 13.69 | 13.79 | 13.79 | +0.04 (+0.29%) | 2,035,820 |
| 14 Sep 2023 | CNY | 13.86 | 13.99 | 13.71 | 13.75 | 13.75 | -0.12 (-0.87%) | 1,960,975 |
| 13 Sep 2023 | CNY | 14.07 | 14.08 | 13.74 | 13.87 | 13.87 | -0.21 (-1.49%) | 2,867,551 |
| 12 Sep 2023 | CNY | 14.04 | 14.17 | 14.03 | 14.08 | 14.08 | 0.0 (0.0%) | 2,545,300 |
| 11 Sep 2023 | CNY | 14.11 | 14.19 | 13.95 | 14.08 | 14.08 | +0.03 (+0.21%) | 3,420,200 |
| 8 Sep 2023 | CNY | 14.07 | 14.25 | 13.95 | 14.05 | 14.05 | -0.02 (-0.14%) | 2,335,100 |
| 7 Sep 2023 | CNY | 14.36 | 14.36 | 14.05 | 14.07 | 14.07 | -0.23 (-1.61%) | 4,170,733 |
| 6 Sep 2023 | CNY | 14.39 | 14.4 | 14.2 | 14.3 | 14.3 | -0.09 (-0.63%) | 3,448,470 |
| 5 Sep 2023 | CNY | 14.38 | 14.45 | 14.23 | 14.39 | 14.39 | +0.15 (+1.05%) | 5,272,484 |
| 4 Sep 2023 | CNY | 14 | 14.26 | 14 | 14.24 | 14.24 | +0.29 (+2.08%) | 4,339,932 |
| 1 Sep 2023 | CNY | 13.89 | 14.01 | 13.83 | 13.95 | 13.95 | +0.05 (+0.36%) | 3,391,934 |
| 31 Aug 2023 | CNY | 13.79 | 13.97 | 13.62 | 13.9 | 13.9 | +0.14 (+1.02%) | 4,749,426 |
| 30 Aug 2023 | CNY | 13.59 | 14.01 | 13.59 | 13.76 | 13.76 | +0.34 (+2.53%) | 7,184,648 |
| 29 Aug 2023 | CNY | 12.76 | 13.49 | 12.71 | 13.42 | 13.42 | +0.66 (+5.17%) | 5,719,279 |
| 28 Aug 2023 | CNY | 13.36 | 13.38 | 12.68 | 12.76 | 12.76 | +0.1 (+0.79%) | 3,699,356 |
| 25 Aug 2023 | CNY | 12.96 | 12.96 | 12.6 | 12.66 | 12.66 | -0.36 (-2.76%) | 3,494,800 |
| 24 Aug 2023 | CNY | 13.06 | 13.18 | 12.84 | 13.02 | 13.02 | -0.04 (-0.31%) | 3,713,900 |
| 23 Aug 2023 | CNY | 13.42 | 13.46 | 13.06 | 13.06 | 13.06 | -0.48 (-3.55%) | 4,470,164 |
| 22 Aug 2023 | CNY | 13.41 | 13.54 | 13.21 | 13.54 | 13.54 | +0.17 (+1.27%) | 3,244,015 |
| 21 Aug 2023 | CNY | 13.74 | 13.74 | 13.34 | 13.37 | 13.37 | -0.31 (-2.27%) | 3,782,870 |
| 18 Aug 2023 | CNY | 13.81 | 13.82 | 13.65 | 13.68 | 13.68 | -0.11 (-0.80%) | 3,675,949 |
| 17 Aug 2023 | CNY | 13.58 | 13.98 | 13.57 | 13.79 | 13.79 | +0.16 (+1.17%) | 4,117,210 |
| 16 Aug 2023 | CNY | 13.7 | 13.75 | 13.56 | 13.63 | 13.63 | -0.03 (-0.22%) | 2,295,100 |
