| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 14.38 | 14.38 | 14.24 | 14.26 | 14.26 | -0.13 (-0.90%) | 4,170,071 |
| 25 Sep 2023 | CNY | 14.35 | 14.55 | 14.24 | 14.39 | 14.39 | +0.04 (+0.28%) | 7,041,500 |
| 22 Sep 2023 | CNY | 14.42 | 14.5 | 14.25 | 14.35 | 14.35 | -0.14 (-0.97%) | 7,079,888 |
| 21 Sep 2023 | CNY | 14.58 | 14.66 | 14.47 | 14.49 | 14.49 | -0.14 (-0.96%) | 5,099,672 |
| 20 Sep 2023 | CNY | 14.65 | 14.76 | 14.57 | 14.63 | 14.63 | -0.03 (-0.20%) | 6,184,346 |
| 19 Sep 2023 | CNY | 14.7 | 14.82 | 14.61 | 14.66 | 14.66 | 0.0 (0.0%) | 9,109,234 |
| 18 Sep 2023 | CNY | 14.71 | 14.81 | 14.51 | 14.66 | 14.66 | -0.02 (-0.14%) | 7,228,436 |
| 15 Sep 2023 | CNY | 14.75 | 14.9 | 14.62 | 14.68 | 14.68 | -0.03 (-0.20%) | 10,519,300 |
| 14 Sep 2023 | CNY | 14.46 | 14.8 | 14.35 | 14.71 | 14.71 | +0.3 (+2.08%) | 14,061,943 |
| 13 Sep 2023 | CNY | 14.3 | 14.57 | 14.3 | 14.41 | 14.41 | +0.1 (+0.70%) | 5,925,101 |
| 12 Sep 2023 | CNY | 14.42 | 14.53 | 14.3 | 14.31 | 14.31 | -0.08 (-0.56%) | 4,366,000 |
| 11 Sep 2023 | CNY | 14.34 | 14.58 | 14.31 | 14.39 | 14.39 | +0.12 (+0.84%) | 5,576,507 |
| 8 Sep 2023 | CNY | 14.3 | 14.45 | 14.2 | 14.27 | 14.27 | -0.12 (-0.83%) | 4,864,900 |
| 7 Sep 2023 | CNY | 14.42 | 14.59 | 14.35 | 14.39 | 14.39 | -0.06 (-0.42%) | 5,929,113 |
| 6 Sep 2023 | CNY | 14.44 | 14.56 | 14.34 | 14.45 | 14.45 | -0.02 (-0.14%) | 4,643,775 |
| 5 Sep 2023 | CNY | 14.43 | 14.55 | 14.25 | 14.47 | 14.47 | +0.04 (+0.28%) | 7,312,711 |
| 4 Sep 2023 | CNY | 14.22 | 14.65 | 14.15 | 14.43 | 14.43 | +0.42 (+3.00%) | 13,080,697 |
| 1 Sep 2023 | CNY | 13.59 | 14.07 | 13.59 | 14.01 | 14.01 | +0.43 (+3.17%) | 8,991,800 |
| 31 Aug 2023 | CNY | 13.66 | 13.72 | 13.57 | 13.58 | 13.58 | -0.09 (-0.66%) | 3,204,148 |
| 30 Aug 2023 | CNY | 13.78 | 13.84 | 13.62 | 13.67 | 13.67 | -0.09 (-0.65%) | 4,615,283 |
| 29 Aug 2023 | CNY | 13.78 | 13.83 | 13.65 | 13.76 | 13.76 | +0.03 (+0.22%) | 6,732,115 |
| 28 Aug 2023 | CNY | 13.7 | 14.13 | 13.7 | 13.73 | 13.73 | +0.4 (+3.00%) | 13,193,578 |
| 25 Aug 2023 | CNY | 13.77 | 13.77 | 13.13 | 13.33 | 13.33 | -0.61 (-4.38%) | 9,998,329 |
| 24 Aug 2023 | CNY | 14.15 | 14.22 | 13.87 | 13.94 | 13.94 | -0.21 (-1.48%) | 6,942,900 |
| 23 Aug 2023 | CNY | 13.98 | 14.34 | 13.92 | 14.15 | 14.15 | +0.16 (+1.14%) | 6,654,501 |
| 22 Aug 2023 | CNY | 13.83 | 13.99 | 13.81 | 13.99 | 13.99 | +0.14 (+1.01%) | 3,325,528 |
| 21 Aug 2023 | CNY | 14.02 | 14.09 | 13.85 | 13.85 | 13.85 | -0.12 (-0.86%) | 5,829,785 |
| 18 Aug 2023 | CNY | 14.04 | 14.21 | 13.94 | 13.97 | 13.97 | -0.06 (-0.43%) | 4,332,716 |
| 17 Aug 2023 | CNY | 14.08 | 14.11 | 13.92 | 14.03 | 14.03 | -0.1 (-0.71%) | 4,273,100 |
| 16 Aug 2023 | CNY | 14.1 | 14.24 | 14.1 | 14.13 | 14.13 | -0.07 (-0.49%) | 2,047,200 |
