| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 13.49 | 13.66 | 13.4 | 13.51 | 13.51 | +0.05 (+0.37%) | 9,027,700 |
| 25 Sep 2023 | CNY | 13.53 | 13.76 | 13.35 | 13.46 | 13.46 | -0.18 (-1.32%) | 11,462,600 |
| 22 Sep 2023 | CNY | 13.28 | 13.66 | 13.17 | 13.64 | 13.64 | +0.37 (+2.79%) | 15,826,118 |
| 21 Sep 2023 | CNY | 14.23 | 14.24 | 13.16 | 13.27 | 13.27 | -0.92 (-6.48%) | 23,451,100 |
| 20 Sep 2023 | CNY | 14.47 | 14.56 | 14.14 | 14.19 | 14.19 | -0.32 (-2.21%) | 14,846,704 |
| 19 Sep 2023 | CNY | 14.1 | 14.57 | 13.95 | 14.51 | 14.51 | +0.43 (+3.05%) | 22,508,944 |
| 18 Sep 2023 | CNY | 13.91 | 14.13 | 13.75 | 14.08 | 14.08 | +0.08 (+0.57%) | 9,596,199 |
| 15 Sep 2023 | CNY | 13.88 | 14.19 | 13.88 | 14 | 14 | +0.05 (+0.36%) | 9,817,500 |
| 14 Sep 2023 | CNY | 14.13 | 14.22 | 13.86 | 13.95 | 13.95 | -0.28 (-1.97%) | 14,336,900 |
| 13 Sep 2023 | CNY | 14.08 | 14.33 | 14 | 14.23 | 14.23 | +0.18 (+1.28%) | 22,666,200 |
| 12 Sep 2023 | CNY | 14.23 | 14.23 | 13.97 | 14.05 | 14.05 | -0.17 (-1.20%) | 12,046,640 |
| 11 Sep 2023 | CNY | 14.64 | 14.7 | 14.03 | 14.22 | 14.22 | -0.3 (-2.07%) | 18,916,796 |
| 8 Sep 2023 | CNY | 14.82 | 15.01 | 14.33 | 14.52 | 14.52 | -0.79 (-5.16%) | 25,359,467 |
| 7 Sep 2023 | CNY | 15.5 | 16.01 | 15.31 | 15.31 | 15.31 | -0.27 (-1.73%) | 29,196,803 |
| 6 Sep 2023 | CNY | 15.21 | 15.96 | 14.67 | 15.58 | 15.58 | +0.25 (+1.63%) | 35,418,772 |
| 5 Sep 2023 | CNY | 16.02 | 16.13 | 15.31 | 15.33 | 15.33 | -1.17 (-7.09%) | 36,005,900 |
| 4 Sep 2023 | CNY | 16.61 | 17.18 | 16.27 | 16.5 | 16.5 | +0.34 (+2.10%) | 43,030,754 |
| 1 Sep 2023 | CNY | 17 | 17.59 | 15.99 | 16.16 | 16.16 | -0.35 (-2.12%) | 48,380,642 |
| 31 Aug 2023 | CNY | 17.38 | 17.77 | 16.45 | 16.51 | 16.51 | -1.39 (-7.77%) | 49,745,982 |
| 30 Aug 2023 | CNY | 18.02 | 18.58 | 17.28 | 17.9 | 17.9 | -1.18 (-6.18%) | 66,337,296 |
| 29 Aug 2023 | CNY | 19.88 | 21.99 | 18.53 | 19.08 | 19.08 | +0.48 (+2.58%) | 93,828,709 |
| 28 Aug 2023 | CNY | 18.6 | 18.6 | 17.61 | 18.6 | 18.6 | +3.1 (+20.00%) | 54,658,822 |
| 25 Aug 2023 | CNY | 14.19 | 16.98 | 14.14 | 15.5 | 15.5 | +1.04 (+7.19%) | 44,569,325 |
| 24 Aug 2023 | CNY | 14 | 14.8 | 13.74 | 14.46 | 14.46 | +0.64 (+4.63%) | 18,154,875 |
| 23 Aug 2023 | CNY | 13.8 | 14.12 | 13.56 | 13.82 | 13.82 | -0.23 (-1.64%) | 11,724,140 |
| 22 Aug 2023 | CNY | 13.14 | 14.05 | 13.1 | 14.05 | 14.05 | +0.96 (+7.33%) | 17,547,444 |
| 21 Aug 2023 | CNY | 12.92 | 13.44 | 12.92 | 13.09 | 13.09 | +0.12 (+0.93%) | 9,588,074 |
| 18 Aug 2023 | CNY | 13.62 | 13.69 | 12.96 | 12.97 | 12.97 | -0.55 (-4.07%) | 11,196,300 |
| 17 Aug 2023 | CNY | 13.34 | 13.57 | 13.08 | 13.52 | 13.52 | -0.09 (-0.66%) | 12,063,100 |
| 16 Aug 2023 | CNY | 13.27 | 13.95 | 12.75 | 13.61 | 13.61 | +0.34 (+2.56%) | 19,370,474 |
