| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 14.72 | 15.39 | 14.7 | 15.16 | 15.16 | +0.43 (+2.92%) | 4,433,487 |
| 27 Sep 2023 | CNY | 15.15 | 15.15 | 14.72 | 14.73 | 14.73 | -0.27 (-1.80%) | 3,162,751 |
| 26 Sep 2023 | CNY | 15.1 | 15.26 | 14.8 | 15 | 15 | -0.18 (-1.19%) | 3,309,099 |
| 25 Sep 2023 | CNY | 15.22 | 15.6 | 15.05 | 15.18 | 15.18 | -0.08 (-0.52%) | 3,697,600 |
| 22 Sep 2023 | CNY | 14.82 | 15.28 | 14.76 | 15.26 | 15.26 | +0.38 (+2.55%) | 2,947,000 |
| 21 Sep 2023 | CNY | 15.1 | 15.21 | 14.71 | 14.88 | 14.88 | -0.17 (-1.13%) | 2,827,500 |
| 20 Sep 2023 | CNY | 15.37 | 15.5 | 15.03 | 15.05 | 15.05 | -0.43 (-2.78%) | 3,472,100 |
| 19 Sep 2023 | CNY | 15.74 | 15.79 | 15.31 | 15.48 | 15.48 | -0.29 (-1.84%) | 3,821,100 |
| 18 Sep 2023 | CNY | 15.24 | 16.15 | 15.03 | 15.77 | 15.77 | +0.65 (+4.30%) | 5,607,100 |
| 15 Sep 2023 | CNY | 15.27 | 15.43 | 14.88 | 15.12 | 15.12 | -0.09 (-0.59%) | 3,599,900 |
| 14 Sep 2023 | CNY | 15.23 | 15.6 | 15.1 | 15.21 | 15.21 | -0.22 (-1.43%) | 3,576,600 |
| 13 Sep 2023 | CNY | 15.88 | 15.9 | 15.18 | 15.43 | 15.43 | -0.53 (-3.32%) | 4,023,700 |
| 12 Sep 2023 | CNY | 15.52 | 16.13 | 15.46 | 15.96 | 15.96 | +0.4 (+2.57%) | 6,953,324 |
| 11 Sep 2023 | CNY | 15.1 | 15.63 | 14.87 | 15.56 | 15.56 | +0.55 (+3.66%) | 4,553,100 |
| 8 Sep 2023 | CNY | 15 | 15.3 | 14.92 | 15.01 | 15.01 | 0.0 (0.0%) | 2,507,400 |
| 7 Sep 2023 | CNY | 15.44 | 15.5 | 14.99 | 15.01 | 15.01 | -0.45 (-2.91%) | 2,695,800 |
| 6 Sep 2023 | CNY | 15.23 | 15.57 | 15.15 | 15.46 | 15.46 | +0.06 (+0.39%) | 2,395,700 |
| 5 Sep 2023 | CNY | 15.45 | 15.66 | 15.29 | 15.4 | 15.4 | -0.11 (-0.71%) | 2,840,400 |
| 4 Sep 2023 | CNY | 15.48 | 15.75 | 15.28 | 15.51 | 15.51 | +0.01 (+0.06%) | 3,857,400 |
| 1 Sep 2023 | CNY | 15.29 | 15.77 | 15.07 | 15.5 | 15.5 | +0.38 (+2.51%) | 5,240,640 |
| 31 Aug 2023 | CNY | 15.21 | 15.38 | 15 | 15.12 | 15.12 | -0.09 (-0.59%) | 3,293,800 |
| 30 Aug 2023 | CNY | 14.94 | 15.32 | 14.8 | 15.21 | 15.21 | +0.29 (+1.94%) | 5,954,953 |
| 29 Aug 2023 | CNY | 13.62 | 14.99 | 13.51 | 14.92 | 14.92 | +1.33 (+9.79%) | 6,791,100 |
| 28 Aug 2023 | CNY | 14.4 | 14.43 | 13.59 | 13.59 | 13.59 | -0.14 (-1.02%) | 4,338,515 |
| 25 Aug 2023 | CNY | 14.2 | 14.2 | 13.71 | 13.73 | 13.73 | -0.43 (-3.04%) | 4,154,200 |
| 24 Aug 2023 | CNY | 14.49 | 14.6 | 14.11 | 14.16 | 14.16 | -0.68 (-4.58%) | 5,738,781 |
| 23 Aug 2023 | CNY | 14.79 | 15.65 | 14.51 | 14.84 | 14.84 | +0.14 (+0.95%) | 6,564,100 |
| 22 Aug 2023 | CNY | 14.65 | 14.88 | 14.25 | 14.7 | 14.7 | +0.09 (+0.62%) | 3,153,500 |
| 21 Aug 2023 | CNY | 14.84 | 14.94 | 14.59 | 14.61 | 14.61 | -0.24 (-1.62%) | 3,167,137 |
| 18 Aug 2023 | CNY | 14.98 | 15.24 | 14.83 | 14.85 | 14.85 | -0.18 (-1.20%) | 4,106,900 |
