| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 12.98 | 13.14 | 12.92 | 13.05 | 13.05 | +0.07 (+0.54%) | 4,753,902 |
| 21 Sep 2023 | CNY | 12.63 | 13.09 | 12.57 | 12.98 | 12.98 | +0.35 (+2.77%) | 6,013,300 |
| 20 Sep 2023 | CNY | 12.71 | 12.9 | 12.61 | 12.63 | 12.63 | -0.15 (-1.17%) | 2,678,154 |
| 19 Sep 2023 | CNY | 12.69 | 12.99 | 12.61 | 12.78 | 12.78 | +0.02 (+0.16%) | 3,746,118 |
| 18 Sep 2023 | CNY | 12.93 | 13.02 | 12.69 | 12.76 | 12.76 | -0.21 (-1.62%) | 3,416,400 |
| 15 Sep 2023 | CNY | 12.96 | 13.14 | 12.86 | 12.97 | 12.97 | +0.02 (+0.15%) | 2,344,513 |
| 14 Sep 2023 | CNY | 13 | 13.19 | 12.87 | 12.95 | 12.95 | -0.09 (-0.69%) | 4,168,800 |
| 13 Sep 2023 | CNY | 13.3 | 13.33 | 12.93 | 13.04 | 13.04 | -0.21 (-1.58%) | 4,100,189 |
| 12 Sep 2023 | CNY | 13.58 | 13.59 | 13.16 | 13.25 | 13.25 | -0.27 (-2.00%) | 6,108,800 |
| 11 Sep 2023 | CNY | 12.98 | 13.68 | 12.93 | 13.52 | 13.52 | +0.63 (+4.89%) | 15,159,583 |
| 8 Sep 2023 | CNY | 12.78 | 12.99 | 12.68 | 12.89 | 12.89 | +0.03 (+0.23%) | 4,472,402 |
| 7 Sep 2023 | CNY | 13 | 13.22 | 12.83 | 12.86 | 12.86 | -0.04 (-0.31%) | 7,718,600 |
| 6 Sep 2023 | CNY | 12.7 | 12.94 | 12.5 | 12.9 | 12.9 | +0.19 (+1.49%) | 4,727,460 |
| 5 Sep 2023 | CNY | 13 | 13 | 12.43 | 12.71 | 12.71 | -0.21 (-1.63%) | 11,894,210 |
| 4 Sep 2023 | CNY | 13.32 | 13.45 | 12.68 | 12.92 | 12.92 | -0.46 (-3.44%) | 10,661,589 |
| 1 Sep 2023 | CNY | 13.31 | 14.29 | 13.2 | 13.38 | 13.38 | +0.08 (+0.60%) | 18,557,584 |
| 31 Aug 2023 | CNY | 12.97 | 13.39 | 12.97 | 13.3 | 13.3 | +0.22 (+1.68%) | 6,941,500 |
| 30 Aug 2023 | CNY | 13.13 | 13.3 | 12.95 | 13.08 | 13.08 | -0.09 (-0.68%) | 6,839,322 |
| 29 Aug 2023 | CNY | 12.99 | 13.26 | 12.58 | 13.17 | 13.17 | +0.23 (+1.78%) | 8,425,012 |
| 28 Aug 2023 | CNY | 13.6 | 13.68 | 12.92 | 12.94 | 12.94 | +0.05 (+0.39%) | 10,296,187 |
| 25 Aug 2023 | CNY | 12.7 | 13.24 | 12.52 | 12.89 | 12.89 | -0.01 (-0.08%) | 8,721,998 |
| 24 Aug 2023 | CNY | 13 | 13.12 | 12.51 | 12.9 | 12.9 | -0.14 (-1.07%) | 8,759,650 |
| 23 Aug 2023 | CNY | 13.51 | 13.69 | 12.93 | 13.04 | 13.04 | -0.48 (-3.55%) | 8,200,438 |
| 22 Aug 2023 | CNY | 12.89 | 13.53 | 12.89 | 13.52 | 13.52 | +0.72 (+5.63%) | 12,218,300 |
| 21 Aug 2023 | CNY | 12.7 | 13.28 | 12.6 | 12.8 | 12.8 | +0.22 (+1.75%) | 7,766,900 |
| 18 Aug 2023 | CNY | 13.3 | 13.54 | 12.56 | 12.58 | 12.58 | -0.92 (-6.81%) | 9,307,985 |
| 17 Aug 2023 | CNY | 13.32 | 13.61 | 13.28 | 13.5 | 13.5 | +0.06 (+0.45%) | 6,287,235 |
| 16 Aug 2023 | CNY | 13.3 | 13.61 | 12.8 | 13.44 | 13.44 | +0.15 (+1.13%) | 9,211,110 |
| 15 Aug 2023 | CNY | 13.6 | 13.82 | 13.18 | 13.29 | 13.29 | -0.36 (-2.64%) | 8,383,969 |
| 14 Aug 2023 | CNY | 13.37 | 13.91 | 13.15 | 13.65 | 13.65 | +0.3 (+2.25%) | 8,712,109 |
