| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 16.28 | 16.54 | 15.5 | 15.63 | 15.63 | +0.59 (+3.92%) | 16,246,167 |
| 27 Sep 2023 | CNY | 14.1 | 15.16 | 14 | 15.04 | 15.04 | +0.94 (+6.67%) | 3,837,133 |
| 26 Sep 2023 | CNY | 14.08 | 14.19 | 13.92 | 14.1 | 14.1 | +0.02 (+0.14%) | 1,316,400 |
| 25 Sep 2023 | CNY | 14.34 | 14.45 | 14.01 | 14.08 | 14.08 | -0.27 (-1.88%) | 1,479,733 |
| 22 Sep 2023 | CNY | 14.48 | 14.65 | 14.22 | 14.35 | 14.35 | -0.16 (-1.10%) | 2,011,900 |
| 21 Sep 2023 | CNY | 15.15 | 15.15 | 14.38 | 14.51 | 14.51 | -0.64 (-4.22%) | 3,011,500 |
| 20 Sep 2023 | CNY | 15.3 | 15.42 | 14.95 | 15.15 | 15.15 | -0.51 (-3.26%) | 3,902,500 |
| 19 Sep 2023 | CNY | 15.45 | 15.88 | 15.31 | 15.66 | 15.66 | +0.13 (+0.84%) | 4,672,951 |
| 18 Sep 2023 | CNY | 15.58 | 15.8 | 15.3 | 15.53 | 15.53 | +0.44 (+2.92%) | 5,091,781 |
| 15 Sep 2023 | CNY | 14.64 | 15.45 | 14.6 | 15.09 | 15.09 | +0.4 (+2.72%) | 2,900,100 |
| 14 Sep 2023 | CNY | 14.26 | 14.75 | 14.26 | 14.69 | 14.69 | +0.2 (+1.38%) | 1,589,000 |
| 13 Sep 2023 | CNY | 14.59 | 15.18 | 14.4 | 14.49 | 14.49 | -0.06 (-0.41%) | 2,040,000 |
| 12 Sep 2023 | CNY | 14.64 | 14.64 | 14.46 | 14.55 | 14.55 | -0.01 (-0.07%) | 538,800 |
| 11 Sep 2023 | CNY | 14.52 | 14.62 | 14.4 | 14.56 | 14.56 | +0.02 (+0.14%) | 912,000 |
| 8 Sep 2023 | CNY | 14.37 | 14.56 | 14.22 | 14.54 | 14.54 | +0.15 (+1.04%) | 888,100 |
| 7 Sep 2023 | CNY | 14.54 | 14.64 | 14.38 | 14.39 | 14.39 | -0.15 (-1.03%) | 836,700 |
| 6 Sep 2023 | CNY | 14.6 | 14.77 | 14.52 | 14.54 | 14.54 | -0.11 (-0.75%) | 940,300 |
| 5 Sep 2023 | CNY | 14.63 | 14.71 | 14.51 | 14.65 | 14.65 | +0.02 (+0.14%) | 656,500 |
| 4 Sep 2023 | CNY | 14.59 | 14.67 | 14.45 | 14.63 | 14.63 | +0.04 (+0.27%) | 1,124,600 |
| 1 Sep 2023 | CNY | 14.25 | 14.69 | 14.25 | 14.59 | 14.59 | +0.28 (+1.96%) | 1,698,700 |
| 31 Aug 2023 | CNY | 14.04 | 14.37 | 13.93 | 14.31 | 14.31 | +0.27 (+1.92%) | 1,735,546 |
| 30 Aug 2023 | CNY | 13.97 | 14.32 | 13.96 | 14.04 | 14.04 | +0.08 (+0.57%) | 1,549,246 |
| 29 Aug 2023 | CNY | 13.4 | 14.01 | 13.3 | 13.96 | 13.96 | +0.49 (+3.64%) | 2,036,800 |
| 28 Aug 2023 | CNY | 14.5 | 14.52 | 13.46 | 13.47 | 13.47 | -0.54 (-3.85%) | 2,975,615 |
| 25 Aug 2023 | CNY | 15.34 | 15.34 | 13.9 | 14.01 | 14.01 | -1.33 (-8.67%) | 4,809,700 |
| 24 Aug 2023 | CNY | 14.9 | 16.18 | 14.9 | 15.34 | 15.34 | +0.63 (+4.28%) | 5,503,546 |
| 23 Aug 2023 | CNY | 14.82 | 15.3 | 14.69 | 14.71 | 14.71 | -0.2 (-1.34%) | 982,500 |
| 22 Aug 2023 | CNY | 15.1 | 15.18 | 14.76 | 14.91 | 14.91 | -0.18 (-1.19%) | 1,167,300 |
| 21 Aug 2023 | CNY | 15.16 | 15.33 | 14.9 | 15.09 | 15.09 | -0.14 (-0.92%) | 1,220,900 |
| 18 Aug 2023 | CNY | 15.06 | 15.58 | 15 | 15.23 | 15.23 | +0.19 (+1.26%) | 1,679,715 |
