| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 14.49 | 14.83 | 14.49 | 14.83 | 14.83 | +0.31 (+2.13%) | 3,318,668 |
| 21 Sep 2023 | CNY | 14.66 | 14.77 | 14.52 | 14.52 | 14.52 | -0.11 (-0.75%) | 3,411,400 |
| 20 Sep 2023 | CNY | 14.68 | 14.77 | 14.6 | 14.63 | 14.63 | -0.03 (-0.20%) | 2,126,900 |
| 19 Sep 2023 | CNY | 14.83 | 14.84 | 14.61 | 14.66 | 14.66 | -0.13 (-0.88%) | 2,850,600 |
| 18 Sep 2023 | CNY | 14.7 | 14.87 | 14.37 | 14.79 | 14.79 | -0.19 (-1.27%) | 4,195,922 |
| 15 Sep 2023 | CNY | 14.91 | 15.09 | 14.73 | 14.98 | 14.98 | +0.25 (+1.70%) | 5,834,985 |
| 14 Sep 2023 | CNY | 14.73 | 14.85 | 14.62 | 14.73 | 14.73 | -0.03 (-0.20%) | 3,797,800 |
| 13 Sep 2023 | CNY | 15.36 | 15.4 | 14.61 | 14.76 | 14.76 | -0.54 (-3.53%) | 6,911,441 |
| 12 Sep 2023 | CNY | 14.99 | 15.37 | 14.91 | 15.3 | 15.3 | +0.36 (+2.41%) | 6,645,000 |
| 11 Sep 2023 | CNY | 15.06 | 15.17 | 14.87 | 14.94 | 14.94 | -0.08 (-0.53%) | 4,585,002 |
| 8 Sep 2023 | CNY | 14.88 | 15.15 | 14.88 | 15.02 | 15.02 | +0.01 (+0.07%) | 2,157,597 |
| 7 Sep 2023 | CNY | 15.38 | 15.4 | 14.98 | 15.01 | 15.01 | -0.37 (-2.41%) | 3,479,202 |
| 6 Sep 2023 | CNY | 15.52 | 15.52 | 15.26 | 15.38 | 15.38 | -0.13 (-0.84%) | 3,109,917 |
| 5 Sep 2023 | CNY | 15.5 | 15.65 | 15.39 | 15.51 | 15.51 | -0.09 (-0.58%) | 3,925,759 |
| 4 Sep 2023 | CNY | 15.35 | 15.63 | 15.3 | 15.6 | 15.6 | +0.42 (+2.77%) | 6,143,718 |
| 1 Sep 2023 | CNY | 15.03 | 15.28 | 14.9 | 15.18 | 15.18 | +0.19 (+1.27%) | 3,917,015 |
| 31 Aug 2023 | CNY | 15.13 | 15.36 | 14.99 | 14.99 | 14.99 | -0.25 (-1.64%) | 4,030,909 |
| 30 Aug 2023 | CNY | 15.38 | 15.45 | 15.14 | 15.24 | 15.24 | -0.16 (-1.04%) | 4,848,394 |
| 29 Aug 2023 | CNY | 14.72 | 15.41 | 14.43 | 15.4 | 15.4 | +0.77 (+5.26%) | 8,345,346 |
| 28 Aug 2023 | CNY | 15.2 | 15.39 | 14.49 | 14.63 | 14.63 | +0.19 (+1.32%) | 7,491,179 |
| 25 Aug 2023 | CNY | 15.01 | 15.17 | 14.33 | 14.44 | 14.44 | -0.59 (-3.93%) | 10,214,500 |
| 24 Aug 2023 | CNY | 14.95 | 15.17 | 14.92 | 15.03 | 15.03 | +0.07 (+0.47%) | 3,656,845 |
| 23 Aug 2023 | CNY | 14.95 | 15.14 | 14.81 | 14.96 | 14.96 | -0.11 (-0.73%) | 3,834,282 |
| 22 Aug 2023 | CNY | 15.03 | 15.2 | 14.71 | 15.07 | 15.07 | +0.07 (+0.47%) | 4,792,140 |
| 21 Aug 2023 | CNY | 15.55 | 15.59 | 14.99 | 15 | 15 | -0.32 (-2.09%) | 3,450,545 |
| 18 Aug 2023 | CNY | 15.43 | 15.68 | 15.32 | 15.32 | 15.32 | -0.18 (-1.16%) | 4,022,042 |
| 17 Aug 2023 | CNY | 14.89 | 15.55 | 14.8 | 15.5 | 15.5 | +0.6 (+4.03%) | 6,143,492 |
| 16 Aug 2023 | CNY | 15.2 | 15.22 | 14.89 | 14.9 | 14.9 | -0.3 (-1.97%) | 4,021,607 |
| 15 Aug 2023 | CNY | 15.21 | 15.53 | 15.07 | 15.2 | 15.2 | -0.18 (-1.17%) | 3,667,706 |
| 14 Aug 2023 | CNY | 15.2 | 15.42 | 15.17 | 15.38 | 15.38 | -0.13 (-0.84%) | 4,024,665 |
