| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 14.43 | 14.43 | 14 | 14.19 | 14.19 | -0.28 (-1.94%) | 6,011,867 |
| 20 Sep 2023 | CNY | 14.51 | 14.77 | 14.44 | 14.47 | 14.47 | -0.13 (-0.89%) | 6,644,328 |
| 19 Sep 2023 | CNY | 14.51 | 14.72 | 14.36 | 14.6 | 14.6 | +0.18 (+1.25%) | 10,434,162 |
| 18 Sep 2023 | CNY | 14.74 | 14.79 | 14.25 | 14.42 | 14.42 | -0.38 (-2.57%) | 10,872,790 |
| 15 Sep 2023 | CNY | 14.61 | 15 | 14.61 | 14.8 | 14.8 | +0.06 (+0.41%) | 18,693,846 |
| 14 Sep 2023 | CNY | 13.78 | 15 | 13.72 | 14.74 | 14.74 | +0.89 (+6.43%) | 23,741,942 |
| 13 Sep 2023 | CNY | 13.52 | 13.88 | 13.38 | 13.85 | 13.85 | +0.32 (+2.37%) | 9,184,098 |
| 12 Sep 2023 | CNY | 13.8 | 13.87 | 13.48 | 13.53 | 13.53 | -0.29 (-2.10%) | 5,953,053 |
| 11 Sep 2023 | CNY | 13.44 | 14.1 | 13.36 | 13.82 | 13.82 | +0.37 (+2.75%) | 11,034,479 |
| 8 Sep 2023 | CNY | 13.36 | 13.57 | 13.34 | 13.45 | 13.45 | +0.11 (+0.82%) | 4,870,692 |
| 7 Sep 2023 | CNY | 13.65 | 13.66 | 13.28 | 13.34 | 13.34 | -0.37 (-2.70%) | 9,057,636 |
| 6 Sep 2023 | CNY | 13.85 | 13.89 | 13.56 | 13.71 | 13.71 | -0.19 (-1.37%) | 5,312,116 |
| 5 Sep 2023 | CNY | 13.98 | 14.09 | 13.8 | 13.9 | 13.9 | -0.24 (-1.70%) | 4,206,400 |
| 4 Sep 2023 | CNY | 14 | 14.23 | 13.95 | 14.14 | 14.14 | +0.2 (+1.43%) | 5,875,539 |
| 1 Sep 2023 | CNY | 14.08 | 14.28 | 13.92 | 13.94 | 13.94 | -0.23 (-1.62%) | 5,675,679 |
| 31 Aug 2023 | CNY | 14 | 14.61 | 14 | 14.17 | 14.17 | +0.16 (+1.14%) | 8,130,542 |
| 30 Aug 2023 | CNY | 14 | 14.44 | 13.95 | 14.01 | 14.01 | +0.16 (+1.16%) | 8,071,285 |
| 29 Aug 2023 | CNY | 13.25 | 13.96 | 13.25 | 13.85 | 13.85 | +0.36 (+2.67%) | 13,048,440 |
| 28 Aug 2023 | CNY | 14.44 | 14.79 | 13.24 | 13.49 | 13.49 | -0.56 (-3.99%) | 16,519,737 |
| 25 Aug 2023 | CNY | 14.07 | 14.34 | 13.92 | 14.05 | 14.05 | -0.11 (-0.78%) | 7,134,478 |
| 24 Aug 2023 | CNY | 13.7 | 14.4 | 13.63 | 14.16 | 14.16 | +0.54 (+3.96%) | 9,601,676 |
| 23 Aug 2023 | CNY | 13.95 | 14.01 | 13.59 | 13.62 | 13.62 | -0.36 (-2.58%) | 3,801,208 |
| 22 Aug 2023 | CNY | 13.69 | 14 | 13.68 | 13.98 | 13.98 | +0.29 (+2.12%) | 4,667,900 |
| 21 Aug 2023 | CNY | 13.74 | 14 | 13.69 | 13.69 | 13.69 | -0.09 (-0.65%) | 3,757,900 |
| 18 Aug 2023 | CNY | 14.11 | 14.2 | 13.75 | 13.78 | 13.78 | -0.33 (-2.34%) | 4,711,200 |
| 17 Aug 2023 | CNY | 14.2 | 14.35 | 14 | 14.11 | 14.11 | -0.18 (-1.26%) | 4,361,100 |
| 16 Aug 2023 | CNY | 14.36 | 14.4 | 14.23 | 14.29 | 14.29 | -0.09 (-0.63%) | 2,964,772 |
| 15 Aug 2023 | CNY | 14.48 | 14.48 | 14.13 | 14.38 | 14.38 | -0.1 (-0.69%) | 4,270,549 |
| 14 Aug 2023 | CNY | 14.3 | 14.54 | 14.15 | 14.48 | 14.48 | +0.09 (+0.63%) | 4,491,663 |
| 11 Aug 2023 | CNY | 14.72 | 14.72 | 14.37 | 14.39 | 14.39 | -0.36 (-2.44%) | 7,111,474 |
