| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 14.94 | 15.05 | 14.45 | 14.71 | 14.71 | -0.23 (-1.54%) | 6,193,500 |
| 22 Sep 2023 | CNY | 14.03 | 14.95 | 14.03 | 14.94 | 14.94 | +0.81 (+5.73%) | 7,440,504 |
| 21 Sep 2023 | CNY | 14.07 | 14.36 | 14.02 | 14.13 | 14.13 | +0.02 (+0.14%) | 3,439,900 |
| 20 Sep 2023 | CNY | 14.32 | 14.47 | 14.1 | 14.11 | 14.11 | -0.21 (-1.47%) | 3,565,276 |
| 19 Sep 2023 | CNY | 14.68 | 14.75 | 14.22 | 14.32 | 14.32 | -0.33 (-2.25%) | 3,755,900 |
| 18 Sep 2023 | CNY | 14.71 | 15 | 14.45 | 14.65 | 14.65 | +0.02 (+0.14%) | 3,815,090 |
| 15 Sep 2023 | CNY | 14.98 | 15.04 | 14.55 | 14.63 | 14.63 | -0.4 (-2.66%) | 4,698,900 |
| 14 Sep 2023 | CNY | 15 | 15.3 | 14.81 | 15.03 | 15.03 | +0.07 (+0.47%) | 5,167,600 |
| 13 Sep 2023 | CNY | 15.31 | 15.31 | 14.81 | 14.96 | 14.96 | -0.41 (-2.67%) | 4,759,850 |
| 12 Sep 2023 | CNY | 15.3 | 15.48 | 15.26 | 15.37 | 15.37 | +0.03 (+0.20%) | 3,414,180 |
| 11 Sep 2023 | CNY | 15.1 | 15.49 | 15 | 15.34 | 15.34 | +0.21 (+1.39%) | 4,979,676 |
| 8 Sep 2023 | CNY | 15.09 | 15.41 | 14.78 | 15.13 | 15.13 | +0.19 (+1.27%) | 5,377,550 |
| 7 Sep 2023 | CNY | 15.41 | 15.94 | 14.94 | 14.94 | 14.94 | -0.46 (-2.99%) | 8,847,900 |
| 6 Sep 2023 | CNY | 14.96 | 15.44 | 14.89 | 15.4 | 15.4 | +0.33 (+2.19%) | 5,667,967 |
| 5 Sep 2023 | CNY | 14.93 | 15.15 | 14.85 | 15.07 | 15.07 | +0.1 (+0.67%) | 3,507,130 |
| 4 Sep 2023 | CNY | 14.72 | 14.97 | 14.61 | 14.97 | 14.97 | +0.29 (+1.98%) | 3,936,313 |
| 1 Sep 2023 | CNY | 14.75 | 14.89 | 14.64 | 14.68 | 14.68 | -0.07 (-0.47%) | 2,620,900 |
| 31 Aug 2023 | CNY | 14.97 | 14.97 | 14.65 | 14.75 | 14.75 | -0.23 (-1.54%) | 3,819,610 |
| 30 Aug 2023 | CNY | 14.49 | 14.99 | 14.38 | 14.98 | 14.98 | +0.44 (+3.03%) | 7,485,580 |
| 29 Aug 2023 | CNY | 13.79 | 14.55 | 13.76 | 14.54 | 14.54 | +0.71 (+5.13%) | 8,148,650 |
| 28 Aug 2023 | CNY | 14.5 | 14.6 | 13.66 | 13.83 | 13.83 | +0.09 (+0.66%) | 6,077,800 |
| 25 Aug 2023 | CNY | 14.18 | 14.26 | 13.66 | 13.74 | 13.74 | -0.59 (-4.12%) | 5,803,820 |
| 24 Aug 2023 | CNY | 14.2 | 14.61 | 14.11 | 14.33 | 14.33 | +0.16 (+1.13%) | 5,612,200 |
| 23 Aug 2023 | CNY | 14.64 | 14.68 | 14.11 | 14.17 | 14.17 | -0.46 (-3.14%) | 4,996,343 |
| 22 Aug 2023 | CNY | 14.86 | 15.06 | 14.19 | 14.63 | 14.63 | -0.32 (-2.14%) | 9,495,108 |
| 21 Aug 2023 | CNY | 15.11 | 15.36 | 14.94 | 14.95 | 14.95 | -0.16 (-1.06%) | 4,127,000 |
| 18 Aug 2023 | CNY | 15.65 | 15.79 | 15.11 | 15.11 | 15.11 | -0.64 (-4.06%) | 5,177,800 |
| 17 Aug 2023 | CNY | 15.54 | 15.79 | 15.27 | 15.75 | 15.75 | +0.23 (+1.48%) | 4,097,750 |
| 16 Aug 2023 | CNY | 15.88 | 16.06 | 15.51 | 15.52 | 15.52 | -0.45 (-2.82%) | 4,924,652 |
| 15 Aug 2023 | CNY | 16.28 | 16.36 | 15.81 | 15.97 | 15.97 | -0.27 (-1.66%) | 4,282,283 |
