| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 14.08 | 14.18 | 13.87 | 14.01 | 14.01 | -0.11 (-0.78%) | 3,431,848 |
| 22 Sep 2023 | CNY | 13.55 | 14.18 | 13.5 | 14.12 | 14.12 | +0.54 (+3.98%) | 4,920,501 |
| 21 Sep 2023 | CNY | 13.59 | 13.75 | 13.48 | 13.58 | 13.58 | -0.04 (-0.29%) | 2,668,050 |
| 20 Sep 2023 | CNY | 13.75 | 13.92 | 13.55 | 13.62 | 13.62 | -0.22 (-1.59%) | 2,379,614 |
| 19 Sep 2023 | CNY | 14.11 | 14.11 | 13.7 | 13.84 | 13.84 | -0.13 (-0.93%) | 2,552,782 |
| 18 Sep 2023 | CNY | 13.9 | 14.1 | 13.78 | 13.97 | 13.97 | -0.02 (-0.14%) | 2,212,312 |
| 15 Sep 2023 | CNY | 13.84 | 14.15 | 13.73 | 13.99 | 13.99 | +0.19 (+1.38%) | 2,943,850 |
| 14 Sep 2023 | CNY | 14 | 14.01 | 13.68 | 13.8 | 13.8 | -0.21 (-1.50%) | 2,444,062 |
| 13 Sep 2023 | CNY | 14.17 | 14.35 | 13.85 | 14.01 | 14.01 | -0.43 (-2.98%) | 4,595,155 |
| 12 Sep 2023 | CNY | 14.56 | 14.68 | 14.23 | 14.44 | 14.44 | -0.06 (-0.41%) | 5,739,059 |
| 11 Sep 2023 | CNY | 14.14 | 14.63 | 14.01 | 14.5 | 14.5 | +0.32 (+2.26%) | 5,558,805 |
| 8 Sep 2023 | CNY | 13.99 | 14.27 | 13.94 | 14.18 | 14.18 | +0.24 (+1.72%) | 3,349,750 |
| 7 Sep 2023 | CNY | 14.13 | 14.18 | 13.9 | 13.94 | 13.94 | -0.22 (-1.55%) | 3,159,300 |
| 6 Sep 2023 | CNY | 13.91 | 14.17 | 13.77 | 14.16 | 14.16 | +0.24 (+1.72%) | 2,979,584 |
| 5 Sep 2023 | CNY | 13.85 | 14.04 | 13.78 | 13.92 | 13.92 | +0.07 (+0.51%) | 2,977,798 |
| 4 Sep 2023 | CNY | 13.99 | 13.99 | 13.58 | 13.85 | 13.85 | +0.05 (+0.36%) | 2,905,290 |
| 1 Sep 2023 | CNY | 14.08 | 14.08 | 13.72 | 13.8 | 13.8 | -0.21 (-1.50%) | 3,420,850 |
| 31 Aug 2023 | CNY | 13.89 | 14.09 | 13.8 | 14.01 | 14.01 | +0.05 (+0.36%) | 3,026,100 |
| 30 Aug 2023 | CNY | 13.58 | 14.05 | 13.52 | 13.96 | 13.96 | +0.49 (+3.64%) | 6,441,532 |
| 29 Aug 2023 | CNY | 12.89 | 13.7 | 12.89 | 13.47 | 13.47 | +0.43 (+3.30%) | 5,821,100 |
| 28 Aug 2023 | CNY | 13.5 | 13.5 | 12.96 | 13.04 | 13.04 | +0.15 (+1.16%) | 3,190,950 |
| 25 Aug 2023 | CNY | 13.28 | 13.3 | 12.75 | 12.89 | 12.89 | -0.29 (-2.20%) | 3,580,850 |
| 24 Aug 2023 | CNY | 13.27 | 13.28 | 13.01 | 13.18 | 13.18 | +0.11 (+0.84%) | 1,504,350 |
| 23 Aug 2023 | CNY | 13.44 | 13.53 | 13.05 | 13.07 | 13.07 | -0.36 (-2.68%) | 2,631,528 |
| 22 Aug 2023 | CNY | 13.21 | 13.52 | 13.21 | 13.43 | 13.43 | +0.27 (+2.05%) | 3,795,486 |
| 21 Aug 2023 | CNY | 13.1 | 13.4 | 13.06 | 13.16 | 13.16 | +0.04 (+0.30%) | 1,708,030 |
| 18 Aug 2023 | CNY | 13.26 | 13.45 | 13.11 | 13.12 | 13.12 | -0.18 (-1.35%) | 2,034,030 |
| 17 Aug 2023 | CNY | 13.12 | 13.32 | 12.93 | 13.3 | 13.3 | +0.17 (+1.29%) | 2,109,880 |
| 16 Aug 2023 | CNY | 13.34 | 13.4 | 13.12 | 13.13 | 13.13 | -0.27 (-2.01%) | 2,545,546 |
| 15 Aug 2023 | CNY | 13.51 | 13.63 | 13.28 | 13.4 | 13.4 | -0.17 (-1.25%) | 3,141,425 |
