| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 13.84 | 14.06 | 13.81 | 13.85 | 13.85 | -0.1 (-0.72%) | 753,300 |
| 19 Sep 2023 | CNY | 14.22 | 14.23 | 13.83 | 13.95 | 13.95 | -0.2 (-1.41%) | 752,700 |
| 18 Sep 2023 | CNY | 13.82 | 14.22 | 13.76 | 14.15 | 14.15 | +0.29 (+2.09%) | 908,400 |
| 15 Sep 2023 | CNY | 13.94 | 14.07 | 13.83 | 13.86 | 13.86 | -0.13 (-0.93%) | 975,700 |
| 14 Sep 2023 | CNY | 14.16 | 14.16 | 13.86 | 13.99 | 13.99 | -0.04 (-0.29%) | 809,700 |
| 13 Sep 2023 | CNY | 14.11 | 14.17 | 13.92 | 14.03 | 14.03 | -0.14 (-0.99%) | 846,041 |
| 12 Sep 2023 | CNY | 14.3 | 14.39 | 14.08 | 14.17 | 14.17 | -0.06 (-0.42%) | 879,105 |
| 11 Sep 2023 | CNY | 14.19 | 14.35 | 14.14 | 14.23 | 14.23 | +0.07 (+0.49%) | 1,149,615 |
| 8 Sep 2023 | CNY | 14.33 | 14.33 | 14.11 | 14.16 | 14.16 | -0.04 (-0.28%) | 740,600 |
| 7 Sep 2023 | CNY | 14.46 | 14.49 | 14.19 | 14.2 | 14.2 | -0.27 (-1.87%) | 1,395,005 |
| 6 Sep 2023 | CNY | 14.28 | 14.5 | 14.08 | 14.47 | 14.47 | +0.26 (+1.83%) | 1,478,856 |
| 5 Sep 2023 | CNY | 14.19 | 14.25 | 14.06 | 14.21 | 14.21 | +0.04 (+0.28%) | 1,153,500 |
| 4 Sep 2023 | CNY | 14.13 | 14.2 | 13.99 | 14.17 | 14.17 | +0.12 (+0.85%) | 1,281,705 |
| 1 Sep 2023 | CNY | 13.88 | 14.15 | 13.7 | 14.05 | 14.05 | +0.3 (+2.18%) | 1,854,700 |
| 31 Aug 2023 | CNY | 13.84 | 13.95 | 13.72 | 13.75 | 13.75 | -0.09 (-0.65%) | 1,324,148 |
| 30 Aug 2023 | CNY | 13.67 | 14.03 | 13.66 | 13.84 | 13.84 | +0.25 (+1.84%) | 1,893,781 |
| 29 Aug 2023 | CNY | 12.89 | 13.61 | 12.88 | 13.59 | 13.59 | +0.7 (+5.43%) | 1,813,600 |
| 28 Aug 2023 | CNY | 13.8 | 13.8 | 12.89 | 12.89 | 12.89 | -0.17 (-1.30%) | 1,711,460 |
| 25 Aug 2023 | CNY | 13.34 | 13.36 | 13 | 13.06 | 13.06 | -0.28 (-2.10%) | 921,418 |
| 24 Aug 2023 | CNY | 13.29 | 13.47 | 13.2 | 13.34 | 13.34 | +0.05 (+0.38%) | 739,908 |
| 23 Aug 2023 | CNY | 13.42 | 13.5 | 13.21 | 13.29 | 13.29 | -0.13 (-0.97%) | 836,000 |
| 22 Aug 2023 | CNY | 13.54 | 13.54 | 13.18 | 13.42 | 13.42 | 0.0 (0.0%) | 953,100 |
| 21 Aug 2023 | CNY | 13.59 | 13.69 | 13.39 | 13.42 | 13.42 | -0.06 (-0.45%) | 850,400 |
| 18 Aug 2023 | CNY | 13.78 | 13.84 | 13.48 | 13.48 | 13.48 | -0.25 (-1.82%) | 572,908 |
| 17 Aug 2023 | CNY | 13.41 | 13.76 | 13.27 | 13.73 | 13.73 | +0.32 (+2.39%) | 1,138,435 |
| 16 Aug 2023 | CNY | 13.46 | 13.56 | 13.41 | 13.41 | 13.41 | -0.18 (-1.32%) | 714,300 |
| 15 Aug 2023 | CNY | 13.7 | 13.85 | 13.47 | 13.59 | 13.59 | -0.17 (-1.24%) | 1,045,900 |
| 14 Aug 2023 | CNY | 13.75 | 13.99 | 13.6 | 13.76 | 13.76 | -0.04 (-0.29%) | 1,031,700 |
| 11 Aug 2023 | CNY | 14.12 | 14.17 | 13.78 | 13.8 | 13.8 | -0.32 (-2.27%) | 1,251,903 |
| 10 Aug 2023 | CNY | 14.18 | 14.22 | 14.07 | 14.12 | 14.12 | -0.01 (-0.07%) | 1,093,603 |
