| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 13.682 | 13.682 | 13.642 | 13.649 | 13.649 | -0.033 (-0.24%) | 426,654 |
| 19 Sep 2023 | CNY | 13.701 | 13.739 | 13.65 | 13.682 | 13.682 | -0.025 (-0.18%) | 612,988 |
| 18 Sep 2023 | CNY | 13.775 | 13.775 | 13.7 | 13.707 | 13.707 | -0.069 (-0.50%) | 371,390 |
| 15 Sep 2023 | CNY | 13.787 | 13.875 | 13.755 | 13.776 | 13.776 | -0.009 (-0.07%) | 412,535 |
| 14 Sep 2023 | CNY | 13.796 | 13.796 | 13.779 | 13.785 | 13.785 | -0.025 (-0.18%) | 462,364 |
| 13 Sep 2023 | CNY | 13.74 | 13.886 | 13.74 | 13.81 | 13.81 | +0.034 (+0.25%) | 517,275 |
| 12 Sep 2023 | CNY | 13.788 | 13.799 | 13.752 | 13.776 | 13.776 | -0.013 (-0.09%) | 288,176 |
| 11 Sep 2023 | CNY | 13.715 | 13.887 | 13.715 | 13.789 | 13.789 | +0.02 (+0.15%) | 329,839 |
| 8 Sep 2023 | CNY | 13.75 | 13.799 | 13.75 | 13.769 | 13.769 | +0.012 (+0.09%) | 511,989 |
| 7 Sep 2023 | CNY | 13.772 | 13.78 | 13.743 | 13.757 | 13.757 | -0.015 (-0.11%) | 384,874 |
| 6 Sep 2023 | CNY | 13.767 | 13.82 | 13.767 | 13.772 | 13.772 | +0.005 (+0.04%) | 375,150 |
| 5 Sep 2023 | CNY | 13.764 | 13.825 | 13.735 | 13.767 | 13.767 | +0.003 (+0.02%) | 416,834 |
| 4 Sep 2023 | CNY | 13.791 | 13.791 | 13.761 | 13.764 | 13.764 | -0.026 (-0.19%) | 448,161 |
| 1 Sep 2023 | CNY | 13.76 | 13.998 | 13.76 | 13.79 | 13.79 | +0.03 (+0.22%) | 469,133 |
| 31 Aug 2023 | CNY | 13.74 | 13.785 | 13.74 | 13.76 | 13.76 | +0.02 (+0.15%) | 527,069 |
| 30 Aug 2023 | CNY | 13.757 | 13.757 | 13.728 | 13.74 | 13.74 | -0.017 (-0.12%) | 447,308 |
| 29 Aug 2023 | CNY | 13.735 | 13.8 | 13.73 | 13.757 | 13.757 | +0.019 (+0.14%) | 510,177 |
| 28 Aug 2023 | CNY | 13.734 | 14 | 13.734 | 13.738 | 13.738 | +0.004 (+0.03%) | 438,473 |
| 25 Aug 2023 | CNY | 13.736 | 13.745 | 13.73 | 13.734 | 13.734 | -0.002 (-0.01%) | 417,997 |
| 24 Aug 2023 | CNY | 13.736 | 13.821 | 13.71 | 13.736 | 13.736 | 0.0 (0.0%) | 529,384 |
| 23 Aug 2023 | CNY | 13.77 | 13.77 | 13.73 | 13.736 | 13.736 | -0.034 (-0.25%) | 269,114 |
| 22 Aug 2023 | CNY | 13.821 | 13.849 | 13.703 | 13.77 | 13.77 | -0.051 (-0.37%) | 515,246 |
| 21 Aug 2023 | CNY | 13.917 | 13.917 | 13.817 | 13.821 | 13.821 | -0.096 (-0.69%) | 467,425 |
| 18 Aug 2023 | CNY | 13.918 | 13.92 | 13.89 | 13.917 | 13.917 | -0.001 (-0.01%) | 569,129 |
| 17 Aug 2023 | CNY | 13.89 | 14.015 | 13.88 | 13.918 | 13.918 | -0.066 (-0.47%) | 706,983 |
| 16 Aug 2023 | CNY | 13.991 | 14.007 | 13.951 | 13.984 | 13.984 | -0.007 (-0.05%) | 533,975 |
| 15 Aug 2023 | CNY | 13.949 | 14.02 | 13.925 | 13.991 | 13.991 | +0.041 (+0.29%) | 457,211 |
| 14 Aug 2023 | CNY | 14.009 | 14.009 | 13.895 | 13.95 | 13.95 | -0.099 (-0.70%) | 458,233 |
| 11 Aug 2023 | CNY | 14.047 | 14.096 | 14.018 | 14.049 | 14.049 | 0.0 (0.0%) | 590,639 |
| 10 Aug 2023 | CNY | 14.142 | 14.142 | 14.005 | 14.049 | 14.049 | +0.044 (+0.31%) | 568,260 |
