| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 14.18 | 14.24 | 14.13 | 14.16 | 14.16 | -0.01 (-0.07%) | 16,636,789 |
| 27 Sep 2023 | CNY | 14.13 | 14.25 | 14.13 | 14.17 | 14.17 | -0.08 (-0.56%) | 10,967,657 |
| 26 Sep 2023 | CNY | 14.28 | 14.32 | 14.24 | 14.25 | 14.25 | -0.07 (-0.49%) | 11,782,588 |
| 25 Sep 2023 | CNY | 14.41 | 14.43 | 14.31 | 14.32 | 14.32 | -0.14 (-0.97%) | 11,238,820 |
| 22 Sep 2023 | CNY | 14.33 | 14.48 | 14.26 | 14.46 | 14.46 | +0.12 (+0.84%) | 18,940,942 |
| 21 Sep 2023 | CNY | 14.36 | 14.48 | 14.32 | 14.34 | 14.34 | -0.02 (-0.14%) | 14,830,305 |
| 20 Sep 2023 | CNY | 14.53 | 14.54 | 14.36 | 14.36 | 14.36 | -0.13 (-0.90%) | 15,943,581 |
| 19 Sep 2023 | CNY | 14.62 | 14.62 | 14.45 | 14.49 | 14.49 | -0.14 (-0.96%) | 12,436,845 |
| 18 Sep 2023 | CNY | 14.67 | 14.73 | 14.5 | 14.63 | 14.63 | -0.07 (-0.48%) | 20,242,429 |
| 15 Sep 2023 | CNY | 14.76 | 14.83 | 14.63 | 14.7 | 14.7 | -0.05 (-0.34%) | 14,511,493 |
| 14 Sep 2023 | CNY | 14.8 | 14.86 | 14.72 | 14.75 | 14.75 | -0.03 (-0.20%) | 12,465,553 |
| 13 Sep 2023 | CNY | 15 | 15.06 | 14.68 | 14.78 | 14.78 | -0.24 (-1.60%) | 25,875,379 |
| 12 Sep 2023 | CNY | 15.11 | 15.16 | 14.99 | 15.02 | 15.02 | -0.11 (-0.73%) | 16,317,602 |
| 11 Sep 2023 | CNY | 15.21 | 15.21 | 15.04 | 15.13 | 15.13 | -0.05 (-0.33%) | 18,397,545 |
| 8 Sep 2023 | CNY | 14.93 | 15.2 | 14.93 | 15.18 | 15.18 | +0.18 (+1.20%) | 20,125,356 |
| 7 Sep 2023 | CNY | 15.16 | 15.22 | 14.96 | 15 | 15 | -0.21 (-1.38%) | 19,470,893 |
| 6 Sep 2023 | CNY | 15.19 | 15.26 | 15.03 | 15.21 | 15.21 | +0.03 (+0.20%) | 19,975,588 |
| 5 Sep 2023 | CNY | 15.19 | 15.3 | 15.14 | 15.18 | 15.18 | -0.06 (-0.39%) | 22,244,974 |
| 4 Sep 2023 | CNY | 15.11 | 15.25 | 15.1 | 15.24 | 15.24 | +0.15 (+0.99%) | 25,946,704 |
| 1 Sep 2023 | CNY | 15.03 | 15.15 | 15.01 | 15.09 | 15.09 | +0.07 (+0.47%) | 16,522,963 |
| 31 Aug 2023 | CNY | 15.1 | 15.15 | 14.99 | 15.02 | 15.02 | -0.1 (-0.66%) | 17,398,459 |
| 30 Aug 2023 | CNY | 15.08 | 15.19 | 15.03 | 15.12 | 15.12 | +0.03 (+0.20%) | 25,319,076 |
| 29 Aug 2023 | CNY | 14.6 | 15.18 | 14.58 | 15.09 | 15.09 | +0.47 (+3.21%) | 39,929,903 |
| 28 Aug 2023 | CNY | 15.08 | 15.15 | 14.6 | 14.62 | 14.62 | +0.12 (+0.83%) | 28,453,515 |
| 25 Aug 2023 | CNY | 14.35 | 14.78 | 14.24 | 14.5 | 14.5 | +0.12 (+0.83%) | 29,244,145 |
| 24 Aug 2023 | CNY | 14.54 | 14.59 | 14.35 | 14.38 | 14.38 | -0.1 (-0.69%) | 20,621,059 |
| 23 Aug 2023 | CNY | 14.75 | 14.83 | 14.48 | 14.48 | 14.48 | -0.37 (-2.49%) | 23,486,459 |
| 22 Aug 2023 | CNY | 14.7 | 14.92 | 14.53 | 14.85 | 14.85 | +0.19 (+1.30%) | 19,938,448 |
| 21 Aug 2023 | CNY | 14.92 | 14.98 | 14.65 | 14.66 | 14.66 | -0.23 (-1.54%) | 16,888,166 |
| 18 Aug 2023 | CNY | 15.06 | 15.18 | 14.88 | 14.89 | 14.89 | -0.19 (-1.26%) | 19,779,088 |
