| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 13.34 | 13.54 | 13.34 | 13.45 | 13.45 | +0.11 (+0.82%) | 6,696,386 |
| 27 Sep 2023 | CNY | 13.28 | 13.49 | 13.2 | 13.34 | 13.34 | +0.06 (+0.45%) | 7,464,522 |
| 26 Sep 2023 | CNY | 13.11 | 13.53 | 13.11 | 13.28 | 13.28 | +0.12 (+0.91%) | 8,522,202 |
| 25 Sep 2023 | CNY | 13.3 | 13.46 | 13.09 | 13.16 | 13.16 | -0.15 (-1.13%) | 7,044,984 |
| 22 Sep 2023 | CNY | 12.76 | 13.4 | 12.7 | 13.31 | 13.31 | +0.55 (+4.31%) | 12,531,241 |
| 21 Sep 2023 | CNY | 12.81 | 12.95 | 12.72 | 12.76 | 12.76 | -0.06 (-0.47%) | 4,595,300 |
| 20 Sep 2023 | CNY | 12.8 | 13.04 | 12.8 | 12.82 | 12.82 | -0.03 (-0.23%) | 4,738,426 |
| 19 Sep 2023 | CNY | 13.06 | 13.09 | 12.79 | 12.85 | 12.85 | -0.25 (-1.91%) | 6,868,204 |
| 18 Sep 2023 | CNY | 13.01 | 13.31 | 12.95 | 13.1 | 13.1 | +0.01 (+0.08%) | 5,824,565 |
| 15 Sep 2023 | CNY | 13.26 | 13.29 | 13.07 | 13.09 | 13.09 | -0.12 (-0.91%) | 6,280,142 |
| 14 Sep 2023 | CNY | 13.35 | 13.37 | 13.09 | 13.21 | 13.21 | -0.19 (-1.42%) | 7,486,553 |
| 13 Sep 2023 | CNY | 13.74 | 13.79 | 13.25 | 13.4 | 13.4 | -0.29 (-2.12%) | 9,161,796 |
| 12 Sep 2023 | CNY | 14.01 | 14.08 | 13.68 | 13.69 | 13.69 | -0.4 (-2.84%) | 11,212,290 |
| 11 Sep 2023 | CNY | 13.8 | 14.3 | 13.74 | 14.09 | 14.09 | +0.36 (+2.62%) | 15,762,069 |
| 8 Sep 2023 | CNY | 14.13 | 14.2 | 13.47 | 13.73 | 13.73 | -0.75 (-5.18%) | 23,320,546 |
| 7 Sep 2023 | CNY | 14.5 | 15.2 | 14.44 | 14.48 | 14.48 | +0.44 (+3.13%) | 29,163,392 |
| 6 Sep 2023 | CNY | 14.37 | 14.39 | 13.99 | 14.04 | 14.04 | -0.42 (-2.90%) | 12,789,781 |
| 5 Sep 2023 | CNY | 14.62 | 14.69 | 14.41 | 14.46 | 14.46 | -0.24 (-1.63%) | 7,404,250 |
| 4 Sep 2023 | CNY | 14.7 | 14.74 | 14.38 | 14.7 | 14.7 | +0.1 (+0.68%) | 9,817,958 |
| 1 Sep 2023 | CNY | 14.9 | 15.1 | 14.45 | 14.6 | 14.6 | -0.35 (-2.34%) | 10,738,718 |
| 31 Aug 2023 | CNY | 15.58 | 15.58 | 14.87 | 14.95 | 14.95 | -0.47 (-3.05%) | 13,755,917 |
| 30 Aug 2023 | CNY | 14.75 | 15.52 | 14.72 | 15.42 | 15.42 | +0.63 (+4.26%) | 25,829,631 |
| 29 Aug 2023 | CNY | 14.14 | 14.87 | 14.1 | 14.79 | 14.79 | +0.57 (+4.01%) | 13,434,763 |
| 28 Aug 2023 | CNY | 15.16 | 15.23 | 14.2 | 14.22 | 14.22 | +0.3 (+2.16%) | 14,352,849 |
| 25 Aug 2023 | CNY | 14.3 | 14.38 | 13.85 | 13.92 | 13.92 | -0.68 (-4.66%) | 12,983,693 |
| 24 Aug 2023 | CNY | 14.68 | 14.95 | 14.48 | 14.6 | 14.6 | +0.14 (+0.97%) | 12,978,927 |
| 23 Aug 2023 | CNY | 14.55 | 14.74 | 14.31 | 14.46 | 14.46 | -0.22 (-1.50%) | 9,055,303 |
| 22 Aug 2023 | CNY | 14.5 | 14.79 | 14.28 | 14.68 | 14.68 | +0.37 (+2.59%) | 9,773,355 |
| 21 Aug 2023 | CNY | 14.18 | 14.75 | 14.13 | 14.31 | 14.31 | +0.18 (+1.27%) | 12,036,607 |
| 18 Aug 2023 | CNY | 14.86 | 14.89 | 14.12 | 14.13 | 14.13 | -0.66 (-4.46%) | 10,785,301 |
