| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 13.04 | 13.15 | 12.95 | 13.06 | 13.06 | +0.03 (+0.23%) | 1,941,320 |
| 20 Sep 2023 | CNY | 13.07 | 13.19 | 13 | 13.03 | 13.03 | -0.07 (-0.53%) | 1,946,700 |
| 19 Sep 2023 | CNY | 13.28 | 13.28 | 13.03 | 13.1 | 13.1 | -0.18 (-1.36%) | 2,933,881 |
| 18 Sep 2023 | CNY | 13.17 | 13.38 | 13.01 | 13.28 | 13.28 | +0.08 (+0.61%) | 3,375,880 |
| 15 Sep 2023 | CNY | 13.48 | 13.6 | 13.19 | 13.2 | 13.2 | -0.32 (-2.37%) | 3,716,800 |
| 14 Sep 2023 | CNY | 13.43 | 13.59 | 13.26 | 13.52 | 13.52 | +0.13 (+0.97%) | 5,962,920 |
| 13 Sep 2023 | CNY | 13.46 | 13.49 | 13.15 | 13.39 | 13.39 | -0.21 (-1.54%) | 5,670,880 |
| 12 Sep 2023 | CNY | 13.5 | 13.97 | 13.15 | 13.6 | 13.6 | +0.1 (+0.74%) | 8,279,410 |
| 11 Sep 2023 | CNY | 14.18 | 14.18 | 13 | 13.5 | 13.5 | -0.86 (-5.99%) | 12,179,815 |
| 8 Sep 2023 | CNY | 14.29 | 14.55 | 14 | 14.36 | 14.36 | -0.23 (-1.58%) | 13,800,911 |
| 7 Sep 2023 | CNY | 15.5 | 15.5 | 14.21 | 14.59 | 14.59 | -0.81 (-5.26%) | 23,228,500 |
| 6 Sep 2023 | CNY | 14.24 | 15.4 | 13.9 | 15.4 | 15.4 | +1.4 (+10%) | 10,935,403 |
| 5 Sep 2023 | CNY | 13.56 | 14.06 | 13.51 | 14 | 14 | +0.44 (+3.24%) | 3,312,100 |
| 4 Sep 2023 | CNY | 13.35 | 13.58 | 13.29 | 13.56 | 13.56 | +0.16 (+1.19%) | 1,781,700 |
| 1 Sep 2023 | CNY | 13.5 | 13.82 | 13.26 | 13.4 | 13.4 | -0.14 (-1.03%) | 2,143,908 |
| 31 Aug 2023 | CNY | 13.57 | 13.8 | 13.5 | 13.54 | 13.54 | -0.11 (-0.81%) | 2,004,180 |
| 30 Aug 2023 | CNY | 13.35 | 13.81 | 13.24 | 13.65 | 13.65 | +0.41 (+3.10%) | 3,407,728 |
| 29 Aug 2023 | CNY | 12.72 | 13.28 | 12.54 | 13.24 | 13.24 | +0.66 (+5.25%) | 3,948,160 |
| 28 Aug 2023 | CNY | 13.6 | 13.7 | 12.56 | 12.58 | 12.58 | -0.49 (-3.75%) | 4,015,700 |
| 25 Aug 2023 | CNY | 12.63 | 13.47 | 12.51 | 13.07 | 13.07 | -0.05 (-0.38%) | 6,161,082 |
| 24 Aug 2023 | CNY | 14.73 | 14.89 | 12.97 | 13.12 | 13.12 | -1.16 (-8.12%) | 11,155,782 |
| 23 Aug 2023 | CNY | 14.25 | 14.3 | 13.91 | 14.28 | 14.28 | +0.12 (+0.85%) | 3,513,260 |
| 22 Aug 2023 | CNY | 14.05 | 14.21 | 13.86 | 14.16 | 14.16 | +0.1 (+0.71%) | 1,909,800 |
| 21 Aug 2023 | CNY | 14.04 | 14.39 | 14.04 | 14.06 | 14.06 | +0.02 (+0.14%) | 2,601,580 |
| 18 Aug 2023 | CNY | 14.39 | 14.43 | 14.01 | 14.04 | 14.04 | -0.3 (-2.09%) | 2,122,160 |
| 17 Aug 2023 | CNY | 14 | 14.39 | 13.91 | 14.34 | 14.34 | +0.29 (+2.06%) | 2,609,177 |
| 16 Aug 2023 | CNY | 14.41 | 14.43 | 14.04 | 14.05 | 14.05 | -0.36 (-2.50%) | 2,184,368 |
| 15 Aug 2023 | CNY | 14.49 | 14.63 | 14.3 | 14.41 | 14.41 | -0.09 (-0.62%) | 2,352,620 |
| 14 Aug 2023 | CNY | 14.44 | 14.52 | 14.09 | 14.5 | 14.5 | +0.01 (+0.07%) | 2,527,660 |
| 11 Aug 2023 | CNY | 14.65 | 14.81 | 14.42 | 14.49 | 14.49 | -0.11 (-0.75%) | 4,058,064 |
