| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 13.99 | 14.07 | 13.75 | 13.79 | 13.79 | -0.16 (-1.15%) | 1,479,928 |
| 20 Sep 2023 | CNY | 14.15 | 14.26 | 13.92 | 13.95 | 13.95 | -0.21 (-1.48%) | 1,421,650 |
| 19 Sep 2023 | CNY | 14.68 | 14.76 | 14.14 | 14.16 | 14.16 | -0.57 (-3.87%) | 2,492,950 |
| 18 Sep 2023 | CNY | 14.4 | 14.93 | 14.25 | 14.73 | 14.73 | +0.34 (+2.36%) | 2,842,759 |
| 15 Sep 2023 | CNY | 14.59 | 14.66 | 14.34 | 14.39 | 14.39 | -0.12 (-0.83%) | 1,261,950 |
| 14 Sep 2023 | CNY | 14.73 | 14.76 | 14.42 | 14.51 | 14.51 | -0.16 (-1.09%) | 1,615,069 |
| 13 Sep 2023 | CNY | 14.96 | 15.03 | 14.5 | 14.67 | 14.67 | -0.28 (-1.87%) | 1,671,855 |
| 12 Sep 2023 | CNY | 15.08 | 15.12 | 14.86 | 14.95 | 14.95 | -0.18 (-1.19%) | 1,394,450 |
| 11 Sep 2023 | CNY | 15.22 | 15.23 | 15.01 | 15.13 | 15.13 | +0.01 (+0.07%) | 1,551,400 |
| 8 Sep 2023 | CNY | 14.77 | 15.2 | 14.7 | 15.12 | 15.12 | +0.32 (+2.16%) | 2,171,750 |
| 7 Sep 2023 | CNY | 15.23 | 15.23 | 14.8 | 14.8 | 14.8 | -0.33 (-2.18%) | 2,201,450 |
| 6 Sep 2023 | CNY | 14.97 | 15.18 | 14.91 | 15.13 | 15.13 | +0.17 (+1.14%) | 2,285,500 |
| 5 Sep 2023 | CNY | 14.98 | 15.07 | 14.87 | 14.96 | 14.96 | -0.08 (-0.53%) | 1,302,612 |
| 4 Sep 2023 | CNY | 15 | 15.05 | 14.83 | 15.04 | 15.04 | +0.04 (+0.27%) | 2,070,293 |
| 1 Sep 2023 | CNY | 15 | 15.12 | 14.84 | 15 | 15 | -0.02 (-0.13%) | 1,713,031 |
| 31 Aug 2023 | CNY | 15.12 | 15.21 | 14.94 | 15.02 | 15.02 | -0.1 (-0.66%) | 2,085,830 |
| 30 Aug 2023 | CNY | 14.8 | 15.28 | 14.8 | 15.12 | 15.12 | +0.35 (+2.37%) | 4,822,516 |
| 29 Aug 2023 | CNY | 13.91 | 14.8 | 13.9 | 14.77 | 14.77 | +0.77 (+5.50%) | 4,564,891 |
| 28 Aug 2023 | CNY | 14.65 | 14.82 | 14 | 14 | 14 | +0.14 (+1.01%) | 2,783,057 |
| 25 Aug 2023 | CNY | 14.1 | 14.28 | 13.85 | 13.86 | 13.86 | -0.25 (-1.77%) | 2,281,950 |
| 24 Aug 2023 | CNY | 14.36 | 14.4 | 14 | 14.11 | 14.11 | -0.29 (-2.01%) | 2,151,075 |
| 23 Aug 2023 | CNY | 14.25 | 14.5 | 14.14 | 14.4 | 14.4 | +0.05 (+0.35%) | 2,456,050 |
| 22 Aug 2023 | CNY | 14.29 | 14.49 | 13.85 | 14.35 | 14.35 | +0.09 (+0.63%) | 3,365,527 |
| 21 Aug 2023 | CNY | 14.42 | 14.65 | 14.23 | 14.26 | 14.26 | -0.22 (-1.52%) | 2,027,686 |
| 18 Aug 2023 | CNY | 14.68 | 14.88 | 14.47 | 14.48 | 14.48 | -0.16 (-1.09%) | 1,953,225 |
| 17 Aug 2023 | CNY | 14.29 | 14.8 | 14.1 | 14.64 | 14.64 | +0.31 (+2.16%) | 3,046,935 |
| 16 Aug 2023 | CNY | 14.34 | 14.71 | 14.2 | 14.33 | 14.33 | -0.04 (-0.28%) | 2,483,950 |
| 15 Aug 2023 | CNY | 15.2 | 15.36 | 14.31 | 14.37 | 14.37 | -0.79 (-5.21%) | 4,901,605 |
| 14 Aug 2023 | CNY | 15.4 | 15.52 | 14.81 | 15.16 | 15.16 | -0.38 (-2.45%) | 4,731,288 |
| 11 Aug 2023 | CNY | 15.35 | 15.99 | 15.26 | 15.54 | 15.54 | 0.0 (0.0%) | 6,439,900 |
