| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 14.25 | 14.34 | 14.1 | 14.33 | 14.33 | +0.23 (+1.63%) | 1,835,637 |
| 27 Sep 2023 | CNY | 13.83 | 14.33 | 13.8 | 14.1 | 14.1 | +0.15 (+1.08%) | 2,263,372 |
| 26 Sep 2023 | CNY | 14.49 | 14.49 | 13.86 | 13.95 | 13.95 | -0.43 (-2.99%) | 3,182,589 |
| 25 Sep 2023 | CNY | 14.57 | 14.59 | 14.34 | 14.38 | 14.38 | -0.19 (-1.30%) | 1,388,900 |
| 22 Sep 2023 | CNY | 14.4 | 14.59 | 14.3 | 14.57 | 14.57 | +0.22 (+1.53%) | 1,297,901 |
| 21 Sep 2023 | CNY | 14.42 | 14.53 | 14.33 | 14.35 | 14.35 | -0.11 (-0.76%) | 1,241,101 |
| 20 Sep 2023 | CNY | 14.52 | 14.65 | 14.46 | 14.46 | 14.46 | -0.06 (-0.41%) | 1,178,768 |
| 19 Sep 2023 | CNY | 14.67 | 14.85 | 14.46 | 14.52 | 14.52 | -0.15 (-1.02%) | 1,313,231 |
| 18 Sep 2023 | CNY | 14.62 | 14.89 | 14.45 | 14.67 | 14.67 | +0.05 (+0.34%) | 1,668,435 |
| 15 Sep 2023 | CNY | 14.66 | 14.73 | 14.47 | 14.62 | 14.62 | +0.04 (+0.27%) | 1,229,215 |
| 14 Sep 2023 | CNY | 14.68 | 14.77 | 14.46 | 14.58 | 14.58 | -0.17 (-1.15%) | 1,480,100 |
| 13 Sep 2023 | CNY | 14.89 | 14.93 | 14.6 | 14.75 | 14.75 | -0.19 (-1.27%) | 1,546,901 |
| 12 Sep 2023 | CNY | 15.03 | 15.07 | 14.86 | 14.94 | 14.94 | -0.09 (-0.60%) | 1,279,307 |
| 11 Sep 2023 | CNY | 15.13 | 15.16 | 14.85 | 15.03 | 15.03 | 0.0 (0.0%) | 1,518,500 |
| 8 Sep 2023 | CNY | 15.13 | 15.22 | 15 | 15.03 | 15.03 | -0.09 (-0.60%) | 1,241,148 |
| 7 Sep 2023 | CNY | 15.36 | 15.43 | 15.12 | 15.12 | 15.12 | -0.24 (-1.56%) | 1,547,340 |
| 6 Sep 2023 | CNY | 15.29 | 15.42 | 15.13 | 15.36 | 15.36 | +0.05 (+0.33%) | 1,591,001 |
| 5 Sep 2023 | CNY | 15.22 | 15.43 | 15.22 | 15.31 | 15.31 | 0.0 (0.0%) | 1,329,515 |
| 4 Sep 2023 | CNY | 15.21 | 15.31 | 15.16 | 15.31 | 15.31 | +0.14 (+0.92%) | 2,191,649 |
| 1 Sep 2023 | CNY | 15.28 | 15.37 | 15.1 | 15.17 | 15.17 | -0.07 (-0.46%) | 1,153,382 |
| 31 Aug 2023 | CNY | 15.3 | 15.38 | 15.12 | 15.24 | 15.24 | -0.02 (-0.13%) | 2,166,619 |
| 30 Aug 2023 | CNY | 14.8 | 15.36 | 14.8 | 15.26 | 15.26 | +0.33 (+2.21%) | 2,454,191 |
| 29 Aug 2023 | CNY | 14.41 | 14.95 | 14.41 | 14.93 | 14.93 | +0.39 (+2.68%) | 2,099,918 |
| 28 Aug 2023 | CNY | 14.88 | 15.05 | 14.5 | 14.54 | 14.54 | +0.24 (+1.68%) | 3,083,182 |
| 25 Aug 2023 | CNY | 14.53 | 14.62 | 14.28 | 14.3 | 14.3 | -0.23 (-1.58%) | 1,743,813 |
| 24 Aug 2023 | CNY | 14.66 | 14.76 | 14.4 | 14.53 | 14.53 | -0.08 (-0.55%) | 1,383,391 |
| 23 Aug 2023 | CNY | 14.9 | 14.91 | 14.61 | 14.61 | 14.61 | -0.28 (-1.88%) | 1,922,389 |
| 22 Aug 2023 | CNY | 15.17 | 15.31 | 14.68 | 14.89 | 14.89 | -0.29 (-1.91%) | 3,260,625 |
| 21 Aug 2023 | CNY | 15.3 | 15.45 | 15.1 | 15.18 | 15.18 | -0.15 (-0.98%) | 2,130,000 |
| 18 Aug 2023 | CNY | 15.56 | 15.7 | 15.32 | 15.33 | 15.33 | -0.24 (-1.54%) | 1,520,500 |
