| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 13.69 | 15.38 | 13.69 | 13.99 | 13.99 | -0.04 (-0.29%) | 215,036,737 |
| 22 Sep 2023 | CNY | 13.62 | 14.46 | 13.05 | 14.03 | 14.03 | +0.54 (+4.00%) | 194,795,872 |
| 21 Sep 2023 | CNY | 13.8 | 14 | 12.61 | 13.49 | 13.49 | +0.27 (+2.04%) | 203,522,321 |
| 20 Sep 2023 | CNY | 12.55 | 13.22 | 12.08 | 13.22 | 13.22 | +2.2 (+19.96%) | 137,587,849 |
| 19 Sep 2023 | CNY | 10.69 | 11.5 | 10.63 | 11.02 | 11.02 | +0.42 (+3.96%) | 95,937,002 |
| 18 Sep 2023 | CNY | 10.25 | 10.74 | 10.18 | 10.6 | 10.6 | +0.35 (+3.41%) | 69,618,738 |
| 15 Sep 2023 | CNY | 10.09 | 10.85 | 10.06 | 10.25 | 10.25 | -0.19 (-1.82%) | 77,347,547 |
| 14 Sep 2023 | CNY | 9.89 | 10.66 | 9.82 | 10.44 | 10.44 | +0.62 (+6.31%) | 87,526,455 |
| 13 Sep 2023 | CNY | 10.15 | 10.26 | 9.68 | 9.82 | 9.82 | -0.65 (-6.21%) | 72,047,949 |
| 12 Sep 2023 | CNY | 9.54 | 11.06 | 9.52 | 10.47 | 10.47 | +1.25 (+13.56%) | 108,309,889 |
| 11 Sep 2023 | CNY | 8.88 | 9.25 | 8.86 | 9.22 | 9.22 | +0.31 (+3.48%) | 28,903,600 |
| 8 Sep 2023 | CNY | 8.9 | 9.06 | 8.87 | 8.91 | 8.91 | +0.05 (+0.56%) | 12,147,665 |
| 7 Sep 2023 | CNY | 9.02 | 9.02 | 8.83 | 8.86 | 8.86 | -0.18 (-1.99%) | 15,893,400 |
| 6 Sep 2023 | CNY | 9.1 | 9.11 | 8.99 | 9.04 | 9.04 | -0.06 (-0.66%) | 13,954,226 |
| 5 Sep 2023 | CNY | 9.23 | 9.26 | 9.08 | 9.1 | 9.1 | -0.14 (-1.52%) | 17,614,777 |
| 4 Sep 2023 | CNY | 9.12 | 9.25 | 9.05 | 9.24 | 9.24 | +0.14 (+1.54%) | 18,337,576 |
| 1 Sep 2023 | CNY | 9.25 | 9.28 | 9.08 | 9.1 | 9.1 | -0.2 (-2.15%) | 16,926,004 |
| 31 Aug 2023 | CNY | 9.14 | 9.41 | 8.96 | 9.3 | 9.3 | +0.11 (+1.20%) | 34,070,814 |
| 30 Aug 2023 | CNY | 9.1 | 9.28 | 9.04 | 9.19 | 9.19 | +0.07 (+0.77%) | 22,927,583 |
| 29 Aug 2023 | CNY | 8.73 | 9.17 | 8.66 | 9.12 | 9.12 | +0.34 (+3.87%) | 24,658,794 |
| 28 Aug 2023 | CNY | 9.39 | 9.4 | 8.72 | 8.78 | 8.78 | +0.01 (+0.11%) | 26,742,800 |
| 25 Aug 2023 | CNY | 9.1 | 9.24 | 8.71 | 8.77 | 8.77 | -0.44 (-4.78%) | 28,696,500 |
| 24 Aug 2023 | CNY | 9.18 | 9.29 | 8.96 | 9.21 | 9.21 | -0.02 (-0.22%) | 24,779,100 |
| 23 Aug 2023 | CNY | 9.53 | 9.64 | 9.2 | 9.23 | 9.23 | -0.32 (-3.35%) | 27,502,200 |
| 22 Aug 2023 | CNY | 9.69 | 9.73 | 9.34 | 9.55 | 9.55 | -0.11 (-1.14%) | 25,228,735 |
| 21 Aug 2023 | CNY | 9.69 | 9.95 | 9.55 | 9.66 | 9.66 | -0.14 (-1.43%) | 26,821,820 |
| 18 Aug 2023 | CNY | 10.32 | 10.39 | 9.8 | 9.8 | 9.8 | -0.5 (-4.85%) | 37,728,710 |
| 17 Aug 2023 | CNY | 10.56 | 10.72 | 10.2 | 10.3 | 10.3 | -0.45 (-4.19%) | 49,826,374 |
| 16 Aug 2023 | CNY | 11.29 | 11.52 | 10.7 | 10.75 | 10.75 | -0.36 (-3.24%) | 61,980,866 |
| 15 Aug 2023 | CNY | 10.98 | 11.21 | 10.64 | 11.11 | 11.11 | -0.22 (-1.94%) | 59,060,590 |
