| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 14.89 | 14.97 | 14.7 | 14.87 | 14.87 | -0.05 (-0.34%) | 1,146,400 |
| 26 Sep 2023 | CNY | 15.08 | 15.19 | 14.86 | 14.92 | 14.92 | -0.31 (-2.04%) | 1,321,100 |
| 25 Sep 2023 | CNY | 14.98 | 15.35 | 14.86 | 15.23 | 15.23 | +0.27 (+1.80%) | 1,573,400 |
| 22 Sep 2023 | CNY | 14.83 | 14.98 | 14.74 | 14.96 | 14.96 | +0.13 (+0.88%) | 1,355,560 |
| 21 Sep 2023 | CNY | 15.18 | 15.19 | 14.71 | 14.83 | 14.83 | -0.27 (-1.79%) | 1,578,180 |
| 20 Sep 2023 | CNY | 15.15 | 15.25 | 15.02 | 15.1 | 15.1 | +0.02 (+0.13%) | 1,622,800 |
| 19 Sep 2023 | CNY | 15.14 | 15.36 | 15.03 | 15.08 | 15.08 | -0.12 (-0.79%) | 1,234,100 |
| 18 Sep 2023 | CNY | 15.1 | 15.24 | 14.8 | 15.2 | 15.2 | +0.11 (+0.73%) | 1,847,100 |
| 15 Sep 2023 | CNY | 14.99 | 15.13 | 14.83 | 15.09 | 15.09 | +0.19 (+1.28%) | 949,000 |
| 14 Sep 2023 | CNY | 14.82 | 14.95 | 14.72 | 14.9 | 14.9 | +0.09 (+0.61%) | 899,600 |
| 13 Sep 2023 | CNY | 14.96 | 15.09 | 14.7 | 14.81 | 14.81 | -0.13 (-0.87%) | 948,500 |
| 12 Sep 2023 | CNY | 14.94 | 15.13 | 14.91 | 14.94 | 14.94 | +0.05 (+0.34%) | 864,210 |
| 11 Sep 2023 | CNY | 14.76 | 15.01 | 14.55 | 14.89 | 14.89 | +0.12 (+0.81%) | 2,074,330 |
| 8 Sep 2023 | CNY | 15.09 | 15.09 | 14.71 | 14.77 | 14.77 | -0.29 (-1.93%) | 889,900 |
| 7 Sep 2023 | CNY | 15.2 | 15.33 | 14.98 | 15.06 | 15.06 | -0.17 (-1.12%) | 1,228,290 |
| 6 Sep 2023 | CNY | 15.37 | 15.49 | 15.2 | 15.23 | 15.23 | -0.17 (-1.10%) | 1,188,300 |
| 5 Sep 2023 | CNY | 15.61 | 15.62 | 15.25 | 15.4 | 15.4 | -0.17 (-1.09%) | 2,696,990 |
| 4 Sep 2023 | CNY | 15.09 | 15.68 | 15.03 | 15.57 | 15.57 | +0.54 (+3.59%) | 4,341,200 |
| 1 Sep 2023 | CNY | 14.77 | 15.08 | 14.7 | 15.03 | 15.03 | +0.38 (+2.59%) | 4,062,130 |
| 31 Aug 2023 | CNY | 14.74 | 14.85 | 14.58 | 14.65 | 14.65 | -0.1 (-0.68%) | 1,265,290 |
| 30 Aug 2023 | CNY | 14.95 | 15.23 | 14.71 | 14.75 | 14.75 | -0.03 (-0.20%) | 2,065,600 |
| 29 Aug 2023 | CNY | 14.66 | 14.86 | 14.48 | 14.78 | 14.78 | +0.12 (+0.82%) | 2,559,960 |
| 28 Aug 2023 | CNY | 15 | 15.1 | 14.57 | 14.66 | 14.66 | +0.17 (+1.17%) | 1,647,900 |
| 25 Aug 2023 | CNY | 14.58 | 14.88 | 14.42 | 14.49 | 14.49 | -0.08 (-0.55%) | 1,310,930 |
| 24 Aug 2023 | CNY | 14.61 | 14.75 | 14.41 | 14.57 | 14.57 | -0.04 (-0.27%) | 1,108,800 |
| 23 Aug 2023 | CNY | 14.75 | 14.92 | 14.56 | 14.61 | 14.61 | -0.2 (-1.35%) | 1,374,400 |
| 22 Aug 2023 | CNY | 14.77 | 14.95 | 14.64 | 14.81 | 14.81 | +0.03 (+0.20%) | 2,077,700 |
| 21 Aug 2023 | CNY | 14.81 | 15.06 | 14.56 | 14.78 | 14.78 | -0.07 (-0.47%) | 2,382,030 |
| 18 Aug 2023 | CNY | 14.98 | 15.02 | 14.77 | 14.85 | 14.85 | -0.1 (-0.67%) | 1,364,700 |
| 17 Aug 2023 | CNY | 14.73 | 14.96 | 14.72 | 14.95 | 14.95 | +0.1 (+0.67%) | 839,600 |
