| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 14.53 | 14.78 | 14.36 | 14.72 | 14.72 | +0.27 (+1.87%) | 2,244,625 |
| 8 Sep 2023 | CNY | 14.62 | 14.71 | 14.42 | 14.45 | 14.45 | -0.17 (-1.16%) | 1,244,718 |
| 7 Sep 2023 | CNY | 14.8 | 14.92 | 14.61 | 14.62 | 14.62 | -0.2 (-1.35%) | 2,391,260 |
| 6 Sep 2023 | CNY | 14.88 | 14.92 | 14.74 | 14.82 | 14.82 | -0.08 (-0.54%) | 1,965,940 |
| 5 Sep 2023 | CNY | 14.72 | 14.98 | 14.72 | 14.9 | 14.9 | +0.1 (+0.68%) | 2,982,528 |
| 4 Sep 2023 | CNY | 14.34 | 14.82 | 14.3 | 14.8 | 14.8 | +0.5 (+3.50%) | 3,362,980 |
| 1 Sep 2023 | CNY | 14.12 | 14.34 | 14.07 | 14.3 | 14.3 | +0.18 (+1.27%) | 2,046,808 |
| 31 Aug 2023 | CNY | 14.09 | 14.29 | 13.9 | 14.12 | 14.12 | +0.02 (+0.14%) | 2,507,300 |
| 30 Aug 2023 | CNY | 13.99 | 14.23 | 13.99 | 14.1 | 14.1 | +0.11 (+0.79%) | 1,899,500 |
| 29 Aug 2023 | CNY | 13.56 | 14.02 | 13.56 | 13.99 | 13.99 | +0.37 (+2.72%) | 2,321,160 |
| 28 Aug 2023 | CNY | 14.06 | 14.19 | 13.53 | 13.62 | 13.62 | +0.09 (+0.67%) | 2,896,380 |
| 25 Aug 2023 | CNY | 13.6 | 13.83 | 13.45 | 13.53 | 13.53 | -0.17 (-1.24%) | 2,383,060 |
| 24 Aug 2023 | CNY | 13.65 | 13.79 | 13.4 | 13.7 | 13.7 | +0.15 (+1.11%) | 2,600,590 |
| 23 Aug 2023 | CNY | 13.8 | 13.87 | 13.53 | 13.55 | 13.55 | -0.3 (-2.17%) | 2,656,195 |
| 22 Aug 2023 | CNY | 13.93 | 14.02 | 13.58 | 13.85 | 13.85 | -0.06 (-0.43%) | 3,371,072 |
| 21 Aug 2023 | CNY | 14.11 | 14.16 | 13.88 | 13.91 | 13.91 | -0.15 (-1.07%) | 3,482,267 |
| 18 Aug 2023 | CNY | 14.89 | 15.21 | 14.02 | 14.06 | 14.06 | -0.93 (-6.20%) | 6,691,104 |
| 17 Aug 2023 | CNY | 14.94 | 15 | 14.52 | 14.99 | 14.99 | -0.01 (-0.07%) | 3,405,924 |
| 16 Aug 2023 | CNY | 14.6 | 15.15 | 14.53 | 15 | 15 | +0.36 (+2.46%) | 3,611,828 |
| 15 Aug 2023 | CNY | 14.68 | 14.72 | 14.5 | 14.64 | 14.64 | +0.07 (+0.48%) | 1,829,618 |
| 14 Aug 2023 | CNY | 14.58 | 14.73 | 14.4 | 14.57 | 14.57 | -0.11 (-0.75%) | 2,587,680 |
| 11 Aug 2023 | CNY | 15.2 | 15.2 | 14.66 | 14.68 | 14.68 | -0.42 (-2.78%) | 2,189,980 |
| 10 Aug 2023 | CNY | 15.08 | 15.19 | 14.92 | 15.1 | 15.1 | +0.05 (+0.33%) | 1,925,602 |
| 9 Aug 2023 | CNY | 15.19 | 15.31 | 15.01 | 15.05 | 15.05 | -0.15 (-0.99%) | 1,815,573 |
| 8 Aug 2023 | CNY | 15.3 | 15.36 | 15.02 | 15.2 | 15.2 | -0.12 (-0.78%) | 1,857,309 |
| 7 Aug 2023 | CNY | 15.44 | 15.55 | 15.26 | 15.32 | 15.32 | -0.18 (-1.16%) | 2,519,300 |
| 4 Aug 2023 | CNY | 15.5 | 15.73 | 15.41 | 15.5 | 15.5 | -0.09 (-0.58%) | 2,479,062 |
| 3 Aug 2023 | CNY | 15.28 | 15.62 | 15.22 | 15.59 | 15.59 | +0.31 (+2.03%) | 3,133,280 |
| 2 Aug 2023 | CNY | 15.54 | 15.54 | 15.19 | 15.28 | 15.28 | -0.26 (-1.67%) | 2,482,220 |
| 1 Aug 2023 | CNY | 15.67 | 15.82 | 15.5 | 15.54 | 15.54 | -0.36 (-2.26%) | 3,187,440 |
