| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 12.72 | 13.07 | 12.66 | 13.02 | 13.02 | +0.26 (+2.04%) | 2,151,100 |
| 21 Sep 2023 | CNY | 12.81 | 12.96 | 12.73 | 12.76 | 12.76 | -0.12 (-0.93%) | 1,079,700 |
| 20 Sep 2023 | CNY | 12.96 | 13.07 | 12.87 | 12.88 | 12.88 | -0.12 (-0.92%) | 979,100 |
| 19 Sep 2023 | CNY | 13.04 | 13.07 | 12.85 | 13 | 13 | -0.04 (-0.31%) | 1,806,500 |
| 18 Sep 2023 | CNY | 12.9 | 13.07 | 12.78 | 13.04 | 13.04 | +0.17 (+1.32%) | 1,943,300 |
| 15 Sep 2023 | CNY | 12.82 | 13.01 | 12.74 | 12.87 | 12.87 | +0.05 (+0.39%) | 2,085,800 |
| 14 Sep 2023 | CNY | 12.81 | 12.89 | 12.63 | 12.82 | 12.82 | 0.0 (0.0%) | 2,489,800 |
| 13 Sep 2023 | CNY | 12.96 | 13.13 | 12.71 | 12.82 | 12.82 | -0.12 (-0.93%) | 3,083,700 |
| 12 Sep 2023 | CNY | 13.3 | 13.32 | 12.92 | 12.94 | 12.94 | -0.32 (-2.41%) | 4,496,206 |
| 11 Sep 2023 | CNY | 13.21 | 13.33 | 13.08 | 13.26 | 13.26 | +0.02 (+0.15%) | 3,012,200 |
| 8 Sep 2023 | CNY | 13.7 | 13.7 | 13.1 | 13.24 | 13.24 | -0.51 (-3.71%) | 5,068,200 |
| 7 Sep 2023 | CNY | 13.66 | 13.88 | 13.63 | 13.75 | 13.75 | +0.04 (+0.29%) | 3,535,580 |
| 6 Sep 2023 | CNY | 13.7 | 13.79 | 13.3 | 13.71 | 13.71 | -0.01 (-0.07%) | 4,673,580 |
| 5 Sep 2023 | CNY | 14.09 | 14.11 | 13.58 | 13.72 | 13.72 | -0.34 (-2.42%) | 5,388,300 |
| 4 Sep 2023 | CNY | 13.63 | 14.16 | 13.6 | 14.06 | 14.06 | +0.5 (+3.69%) | 7,210,280 |
| 1 Sep 2023 | CNY | 14.15 | 14.27 | 13.51 | 13.56 | 13.56 | -0.59 (-4.17%) | 8,777,880 |
| 31 Aug 2023 | CNY | 14.83 | 14.83 | 14.06 | 14.15 | 14.15 | -0.71 (-4.78%) | 9,600,900 |
| 30 Aug 2023 | CNY | 14.73 | 14.95 | 14.46 | 14.86 | 14.86 | -0.22 (-1.46%) | 11,949,760 |
| 29 Aug 2023 | CNY | 14.34 | 15.36 | 14.34 | 15.08 | 15.08 | +0.57 (+3.93%) | 15,615,794 |
| 28 Aug 2023 | CNY | 15.39 | 15.85 | 14.35 | 14.51 | 14.51 | -0.17 (-1.16%) | 19,122,358 |
| 25 Aug 2023 | CNY | 14 | 14.72 | 13.83 | 14.68 | 14.68 | +0.39 (+2.73%) | 14,267,820 |
| 24 Aug 2023 | CNY | 13.96 | 14.69 | 13.71 | 14.29 | 14.29 | +0.53 (+3.85%) | 8,878,397 |
| 23 Aug 2023 | CNY | 13.98 | 14.03 | 13.74 | 13.76 | 13.76 | -0.24 (-1.71%) | 2,666,170 |
| 22 Aug 2023 | CNY | 13.86 | 14.07 | 13.72 | 14 | 14 | +0.05 (+0.36%) | 3,565,400 |
| 21 Aug 2023 | CNY | 13.65 | 14.13 | 13.6 | 13.95 | 13.95 | +0.22 (+1.60%) | 4,885,470 |
| 18 Aug 2023 | CNY | 13.97 | 14.09 | 13.72 | 13.73 | 13.73 | -0.23 (-1.65%) | 4,038,200 |
| 17 Aug 2023 | CNY | 14.1 | 14.1 | 13.66 | 13.96 | 13.96 | -0.07 (-0.50%) | 4,048,600 |
| 16 Aug 2023 | CNY | 13.85 | 14.24 | 13.67 | 14.03 | 14.03 | +0.16 (+1.15%) | 4,584,100 |
| 15 Aug 2023 | CNY | 13.9 | 14 | 13.68 | 13.87 | 13.87 | -0.09 (-0.64%) | 3,461,090 |
| 14 Aug 2023 | CNY | 13.53 | 14.05 | 13.33 | 13.96 | 13.96 | +0.21 (+1.53%) | 5,319,160 |
