| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 12.53 | 12.75 | 12.53 | 12.65 | 12.65 | +0.12 (+0.96%) | 927,164 |
| 27 Sep 2023 | CNY | 12.4 | 12.65 | 12.4 | 12.53 | 12.53 | +0.11 (+0.89%) | 1,584,200 |
| 26 Sep 2023 | CNY | 12.44 | 12.56 | 12.38 | 12.42 | 12.42 | -0.01 (-0.08%) | 1,109,244 |
| 25 Sep 2023 | CNY | 12.6 | 12.62 | 12.34 | 12.43 | 12.43 | -0.12 (-0.96%) | 1,243,985 |
| 22 Sep 2023 | CNY | 12.31 | 12.6 | 12.22 | 12.55 | 12.55 | +0.27 (+2.20%) | 1,417,000 |
| 21 Sep 2023 | CNY | 12.42 | 12.48 | 12.26 | 12.28 | 12.28 | -0.1 (-0.81%) | 1,012,556 |
| 20 Sep 2023 | CNY | 12.59 | 12.64 | 12.36 | 12.38 | 12.38 | -0.09 (-0.72%) | 1,168,986 |
| 19 Sep 2023 | CNY | 12.55 | 12.68 | 12.46 | 12.47 | 12.47 | -0.07 (-0.56%) | 1,345,700 |
| 18 Sep 2023 | CNY | 12.38 | 12.65 | 12.23 | 12.54 | 12.54 | +0.16 (+1.29%) | 2,055,657 |
| 15 Sep 2023 | CNY | 12.55 | 12.61 | 12.31 | 12.38 | 12.38 | -0.14 (-1.12%) | 2,007,492 |
| 14 Sep 2023 | CNY | 13 | 13.04 | 12.5 | 12.52 | 12.52 | -0.55 (-4.21%) | 3,536,100 |
| 13 Sep 2023 | CNY | 13.23 | 13.35 | 12.95 | 13.07 | 13.07 | -0.1 (-0.76%) | 2,761,955 |
| 12 Sep 2023 | CNY | 13.18 | 13.24 | 12.97 | 13.17 | 13.17 | +0.03 (+0.23%) | 2,259,855 |
| 11 Sep 2023 | CNY | 13.1 | 13.16 | 12.84 | 13.14 | 13.14 | +0.14 (+1.08%) | 2,600,214 |
| 8 Sep 2023 | CNY | 13.17 | 13.28 | 12.95 | 13 | 13 | -0.23 (-1.74%) | 3,713,400 |
| 7 Sep 2023 | CNY | 13.6 | 13.86 | 13.22 | 13.23 | 13.23 | -0.45 (-3.29%) | 4,595,955 |
| 6 Sep 2023 | CNY | 13.6 | 13.75 | 13.44 | 13.68 | 13.68 | +0.09 (+0.66%) | 4,545,059 |
| 5 Sep 2023 | CNY | 14.02 | 14.18 | 13.48 | 13.59 | 13.59 | -0.6 (-4.23%) | 7,961,128 |
| 4 Sep 2023 | CNY | 13.2 | 14.8 | 13.06 | 14.19 | 14.19 | +0.99 (+7.50%) | 11,367,100 |
| 1 Sep 2023 | CNY | 13.42 | 13.56 | 12.9 | 13.2 | 13.2 | -0.13 (-0.98%) | 4,771,004 |
| 31 Aug 2023 | CNY | 13.75 | 13.95 | 13.31 | 13.33 | 13.33 | -0.48 (-3.48%) | 5,419,614 |
| 30 Aug 2023 | CNY | 14.2 | 14.37 | 13.72 | 13.81 | 13.81 | -0.69 (-4.76%) | 10,024,048 |
| 29 Aug 2023 | CNY | 13.17 | 14.52 | 13 | 14.5 | 14.5 | +1.14 (+8.53%) | 16,318,238 |
| 28 Aug 2023 | CNY | 13.15 | 13.82 | 13.03 | 13.36 | 13.36 | +0.65 (+5.11%) | 9,536,799 |
| 25 Aug 2023 | CNY | 12.88 | 13.13 | 12.6 | 12.71 | 12.71 | -0.52 (-3.93%) | 5,597,005 |
| 24 Aug 2023 | CNY | 13.58 | 13.7 | 12.98 | 13.23 | 13.23 | -0.35 (-2.58%) | 9,007,735 |
| 23 Aug 2023 | CNY | 14.45 | 14.95 | 13.4 | 13.58 | 13.58 | +0.47 (+3.59%) | 12,425,220 |
| 22 Aug 2023 | CNY | 13.22 | 13.22 | 12.8 | 13.11 | 13.11 | -0.02 (-0.15%) | 3,058,043 |
| 21 Aug 2023 | CNY | 12.98 | 13.45 | 12.96 | 13.13 | 13.13 | +0.17 (+1.31%) | 2,743,900 |
| 18 Aug 2023 | CNY | 13.06 | 13.26 | 12.96 | 12.96 | 12.96 | -0.15 (-1.14%) | 2,563,778 |
