| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 14.11 | 14.34 | 13.88 | 13.99 | 13.99 | -0.59 (-4.05%) | 17,430,850 |
| 20 Sep 2023 | CNY | 13.74 | 14.97 | 13.74 | 14.58 | 14.58 | +0.97 (+7.13%) | 27,962,201 |
| 19 Sep 2023 | CNY | 13.43 | 14.63 | 13.39 | 13.61 | 13.61 | +0.2 (+1.49%) | 15,330,101 |
| 18 Sep 2023 | CNY | 13.36 | 13.65 | 13.31 | 13.41 | 13.41 | +0.03 (+0.22%) | 5,248,500 |
| 15 Sep 2023 | CNY | 13 | 13.55 | 12.97 | 13.38 | 13.38 | +0.34 (+2.61%) | 6,971,096 |
| 14 Sep 2023 | CNY | 13.08 | 13.3 | 12.96 | 13.04 | 13.04 | -0.06 (-0.46%) | 3,720,300 |
| 13 Sep 2023 | CNY | 13.32 | 13.46 | 12.93 | 13.1 | 13.1 | -0.37 (-2.75%) | 5,339,600 |
| 12 Sep 2023 | CNY | 13.22 | 13.51 | 13.22 | 13.47 | 13.47 | +0.17 (+1.28%) | 5,331,402 |
| 11 Sep 2023 | CNY | 12.91 | 13.42 | 12.83 | 13.3 | 13.3 | +0.48 (+3.74%) | 5,996,607 |
| 8 Sep 2023 | CNY | 12.78 | 12.94 | 12.78 | 12.82 | 12.82 | -0.06 (-0.47%) | 2,898,499 |
| 7 Sep 2023 | CNY | 13.19 | 13.26 | 12.88 | 12.88 | 12.88 | -0.37 (-2.79%) | 4,186,284 |
| 6 Sep 2023 | CNY | 13.23 | 13.35 | 13.16 | 13.25 | 13.25 | -0.05 (-0.38%) | 3,240,510 |
| 5 Sep 2023 | CNY | 13.17 | 13.32 | 13.17 | 13.3 | 13.3 | +0.08 (+0.61%) | 3,454,600 |
| 4 Sep 2023 | CNY | 13.1 | 13.34 | 13.1 | 13.22 | 13.22 | +0.1 (+0.76%) | 3,770,000 |
| 1 Sep 2023 | CNY | 13.33 | 13.48 | 13.07 | 13.12 | 13.12 | -0.21 (-1.58%) | 3,769,300 |
| 31 Aug 2023 | CNY | 13.19 | 13.42 | 12.95 | 13.33 | 13.33 | +0.14 (+1.06%) | 6,232,487 |
| 30 Aug 2023 | CNY | 13 | 13.32 | 12.97 | 13.19 | 13.19 | +0.15 (+1.15%) | 6,458,264 |
| 29 Aug 2023 | CNY | 12.5 | 13.04 | 12.46 | 13.04 | 13.04 | +0.46 (+3.66%) | 6,436,730 |
| 28 Aug 2023 | CNY | 13.39 | 13.68 | 12.47 | 12.58 | 12.58 | +0.06 (+0.48%) | 7,497,239 |
| 25 Aug 2023 | CNY | 12.6 | 12.79 | 12.4 | 12.52 | 12.52 | -0.15 (-1.18%) | 4,567,157 |
| 24 Aug 2023 | CNY | 12.62 | 12.82 | 12.43 | 12.67 | 12.67 | +0.17 (+1.36%) | 5,650,446 |
| 23 Aug 2023 | CNY | 12.96 | 13.06 | 12.5 | 12.5 | 12.5 | -0.38 (-2.95%) | 6,089,400 |
| 22 Aug 2023 | CNY | 12.9 | 13.05 | 12.47 | 12.88 | 12.88 | -0.03 (-0.23%) | 8,266,369 |
| 21 Aug 2023 | CNY | 12.99 | 13.22 | 12.91 | 12.91 | 12.91 | -0.13 (-1.00%) | 6,717,443 |
| 18 Aug 2023 | CNY | 13.53 | 13.65 | 13.04 | 13.04 | 13.04 | -0.64 (-4.68%) | 12,846,110 |
| 17 Aug 2023 | CNY | 14.35 | 14.5 | 13.14 | 13.68 | 13.68 | -0.94 (-6.43%) | 18,332,350 |
| 16 Aug 2023 | CNY | 14.95 | 15.31 | 14.55 | 14.62 | 14.62 | -0.44 (-2.92%) | 14,637,036 |
| 15 Aug 2023 | CNY | 15.23 | 15.48 | 14.9 | 15.06 | 15.06 | -0.41 (-2.65%) | 17,520,462 |
| 14 Aug 2023 | CNY | 14.65 | 15.51 | 14.37 | 15.47 | 15.47 | +0.78 (+5.31%) | 27,343,867 |
| 11 Aug 2023 | CNY | 14.18 | 14.95 | 14.04 | 14.69 | 14.69 | +0.52 (+3.67%) | 17,672,501 |
