| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 14.73 | 14.85 | 14.38 | 14.44 | 14.44 | -0.34 (-2.30%) | 5,704,800 |
| 25 Sep 2023 | CNY | 14.4 | 14.94 | 14.4 | 14.78 | 14.78 | +0.23 (+1.58%) | 8,875,073 |
| 22 Sep 2023 | CNY | 14.09 | 14.65 | 13.87 | 14.55 | 14.55 | +0.36 (+2.54%) | 9,133,957 |
| 21 Sep 2023 | CNY | 14.6 | 15.08 | 14.01 | 14.19 | 14.19 | -0.38 (-2.61%) | 8,829,013 |
| 20 Sep 2023 | CNY | 15.12 | 15.37 | 14.53 | 14.57 | 14.57 | -0.67 (-4.40%) | 10,342,092 |
| 19 Sep 2023 | CNY | 15.52 | 15.56 | 15 | 15.24 | 15.24 | -0.8 (-4.99%) | 15,949,629 |
| 18 Sep 2023 | CNY | 14.39 | 16.85 | 14.2 | 16.04 | 16.04 | +1.63 (+11.31%) | 20,104,118 |
| 15 Sep 2023 | CNY | 14.84 | 14.9 | 14.3 | 14.41 | 14.41 | -0.14 (-0.96%) | 3,352,950 |
| 14 Sep 2023 | CNY | 14.65 | 14.93 | 14.4 | 14.55 | 14.55 | -0.25 (-1.69%) | 3,362,700 |
| 13 Sep 2023 | CNY | 15.15 | 15.15 | 14.7 | 14.8 | 14.8 | -0.24 (-1.60%) | 2,754,400 |
| 12 Sep 2023 | CNY | 15 | 15.18 | 14.8 | 15.04 | 15.04 | +0.03 (+0.20%) | 3,815,780 |
| 11 Sep 2023 | CNY | 14.68 | 15.09 | 14.4 | 15.01 | 15.01 | +0.32 (+2.18%) | 4,444,160 |
| 8 Sep 2023 | CNY | 14.61 | 14.8 | 14.6 | 14.69 | 14.69 | -0.03 (-0.20%) | 2,909,540 |
| 7 Sep 2023 | CNY | 15.18 | 15.19 | 14.6 | 14.72 | 14.72 | -0.45 (-2.97%) | 3,684,500 |
| 6 Sep 2023 | CNY | 15.1 | 15.27 | 15 | 15.17 | 15.17 | +0.14 (+0.93%) | 2,222,900 |
| 5 Sep 2023 | CNY | 15.07 | 15.21 | 15.03 | 15.03 | 15.03 | -0.05 (-0.33%) | 1,656,200 |
| 4 Sep 2023 | CNY | 14.78 | 15.2 | 14.71 | 15.08 | 15.08 | +0.4 (+2.72%) | 2,646,400 |
| 1 Sep 2023 | CNY | 14.71 | 14.95 | 14.5 | 14.68 | 14.68 | -0.04 (-0.27%) | 2,665,713 |
| 31 Aug 2023 | CNY | 14.93 | 15.03 | 14.66 | 14.72 | 14.72 | -0.11 (-0.74%) | 2,253,560 |
| 30 Aug 2023 | CNY | 14.77 | 15.26 | 14.68 | 14.83 | 14.83 | +0.2 (+1.37%) | 3,093,907 |
| 29 Aug 2023 | CNY | 14.06 | 14.67 | 13.94 | 14.63 | 14.63 | +0.63 (+4.50%) | 3,269,180 |
| 28 Aug 2023 | CNY | 14.84 | 14.89 | 13.98 | 14 | 14 | +0.05 (+0.36%) | 1,672,687 |
| 25 Aug 2023 | CNY | 14.24 | 14.38 | 13.88 | 13.95 | 13.95 | -0.32 (-2.24%) | 1,667,900 |
| 24 Aug 2023 | CNY | 14.03 | 14.56 | 13.75 | 14.27 | 14.27 | +0.24 (+1.71%) | 1,999,600 |
| 23 Aug 2023 | CNY | 14.38 | 14.45 | 13.9 | 14.03 | 14.03 | -0.32 (-2.23%) | 1,533,700 |
| 22 Aug 2023 | CNY | 14.21 | 14.47 | 13.89 | 14.35 | 14.35 | +0.07 (+0.49%) | 2,122,644 |
| 21 Aug 2023 | CNY | 14.43 | 14.62 | 14.22 | 14.28 | 14.28 | -0.14 (-0.97%) | 1,206,700 |
| 18 Aug 2023 | CNY | 14.57 | 14.69 | 14.4 | 14.42 | 14.42 | -0.12 (-0.83%) | 1,480,200 |
| 17 Aug 2023 | CNY | 14.17 | 14.66 | 14 | 14.54 | 14.54 | +0.36 (+2.54%) | 1,439,800 |
| 16 Aug 2023 | CNY | 14.3 | 14.46 | 14.1 | 14.18 | 14.18 | -0.22 (-1.53%) | 1,258,602 |
