| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 13.24 | 13.52 | 13.13 | 13.5 | 13.5 | +0.34 (+2.58%) | 6,164,128 |
| 27 Sep 2023 | CNY | 12.81 | 13.25 | 12.66 | 13.16 | 13.16 | +0.28 (+2.17%) | 11,582,101 |
| 26 Sep 2023 | CNY | 13.17 | 13.34 | 12.86 | 12.88 | 12.88 | -0.24 (-1.83%) | 8,039,362 |
| 25 Sep 2023 | CNY | 14.64 | 14.75 | 13.12 | 13.12 | 13.12 | -1.46 (-10.01%) | 14,908,661 |
| 22 Sep 2023 | CNY | 14.16 | 14.6 | 13.95 | 14.58 | 14.58 | +0.43 (+3.04%) | 6,154,100 |
| 21 Sep 2023 | CNY | 14.76 | 14.78 | 14.09 | 14.15 | 14.15 | -0.54 (-3.68%) | 6,323,200 |
| 20 Sep 2023 | CNY | 15 | 15 | 14.53 | 14.69 | 14.69 | -0.33 (-2.20%) | 4,765,886 |
| 19 Sep 2023 | CNY | 15.27 | 15.33 | 14.91 | 15.02 | 15.02 | -0.25 (-1.64%) | 3,724,361 |
| 18 Sep 2023 | CNY | 15.33 | 15.48 | 14.91 | 15.27 | 15.27 | -0.04 (-0.26%) | 4,889,112 |
| 15 Sep 2023 | CNY | 15.21 | 15.47 | 15.05 | 15.31 | 15.31 | +0.16 (+1.06%) | 4,817,544 |
| 14 Sep 2023 | CNY | 15.31 | 15.35 | 15 | 15.15 | 15.15 | -0.18 (-1.17%) | 5,110,000 |
| 13 Sep 2023 | CNY | 15.4 | 15.69 | 14.94 | 15.33 | 15.33 | -0.2 (-1.29%) | 10,031,800 |
| 12 Sep 2023 | CNY | 14.79 | 15.63 | 14.65 | 15.53 | 15.53 | +0.78 (+5.29%) | 11,793,101 |
| 11 Sep 2023 | CNY | 14.3 | 15.1 | 14.16 | 14.75 | 14.75 | +0.59 (+4.17%) | 8,232,518 |
| 8 Sep 2023 | CNY | 13.99 | 14.18 | 13.83 | 14.16 | 14.16 | +0.28 (+2.02%) | 2,983,311 |
| 7 Sep 2023 | CNY | 14.14 | 14.34 | 13.83 | 13.88 | 13.88 | -0.28 (-1.98%) | 4,009,200 |
| 6 Sep 2023 | CNY | 14.17 | 14.33 | 13.97 | 14.16 | 14.16 | +0.08 (+0.57%) | 2,627,300 |
| 5 Sep 2023 | CNY | 14.22 | 14.25 | 13.99 | 14.08 | 14.08 | -0.13 (-0.91%) | 3,177,800 |
| 4 Sep 2023 | CNY | 13.95 | 14.26 | 13.7 | 14.21 | 14.21 | +0.38 (+2.75%) | 4,264,274 |
| 1 Sep 2023 | CNY | 14.08 | 14.08 | 13.73 | 13.83 | 13.83 | -0.01 (-0.07%) | 3,274,850 |
| 31 Aug 2023 | CNY | 14.3 | 14.33 | 13.78 | 13.84 | 13.84 | -0.34 (-2.40%) | 4,934,400 |
| 30 Aug 2023 | CNY | 13.91 | 14.5 | 13.87 | 14.18 | 14.18 | +0.31 (+2.24%) | 7,098,400 |
| 29 Aug 2023 | CNY | 13.25 | 13.96 | 13.09 | 13.87 | 13.87 | +0.63 (+4.76%) | 7,660,338 |
| 28 Aug 2023 | CNY | 13.69 | 13.78 | 13.15 | 13.24 | 13.24 | +0.22 (+1.69%) | 8,519,800 |
| 25 Aug 2023 | CNY | 13.56 | 13.67 | 12.94 | 13.02 | 13.02 | -0.52 (-3.84%) | 7,963,300 |
| 24 Aug 2023 | CNY | 13.34 | 13.87 | 13.22 | 13.54 | 13.54 | +0.35 (+2.65%) | 8,934,173 |
| 23 Aug 2023 | CNY | 14.1 | 14.12 | 13.06 | 13.19 | 13.19 | -0.89 (-6.32%) | 12,708,578 |
| 22 Aug 2023 | CNY | 14.49 | 14.59 | 13.82 | 14.08 | 14.08 | -0.2 (-1.40%) | 10,129,805 |
| 21 Aug 2023 | CNY | 13.59 | 14.7 | 13.5 | 14.28 | 14.28 | -0.31 (-2.12%) | 13,599,937 |
| 18 Aug 2023 | CNY | 16.1 | 16.1 | 14.59 | 14.59 | 14.59 | -1.62 (-9.99%) | 12,117,522 |
