| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 14.66 | 16.14 | 14.51 | 16.1 | 16.1 | +1.43 (+9.75%) | 11,216,398 |
| 21 Sep 2023 | CNY | 14.86 | 14.95 | 14.62 | 14.67 | 14.67 | -0.2 (-1.34%) | 2,262,200 |
| 20 Sep 2023 | CNY | 15.08 | 15.32 | 14.83 | 14.87 | 14.87 | -0.19 (-1.26%) | 3,414,375 |
| 19 Sep 2023 | CNY | 15.37 | 15.37 | 15.02 | 15.06 | 15.06 | -0.31 (-2.02%) | 2,497,638 |
| 18 Sep 2023 | CNY | 14.82 | 15.51 | 14.65 | 15.37 | 15.37 | +0.42 (+2.81%) | 3,928,300 |
| 15 Sep 2023 | CNY | 14.85 | 15.02 | 14.7 | 14.95 | 14.95 | +0.1 (+0.67%) | 2,796,200 |
| 14 Sep 2023 | CNY | 15.15 | 15.25 | 14.77 | 14.85 | 14.85 | -0.35 (-2.30%) | 3,589,607 |
| 13 Sep 2023 | CNY | 15.61 | 15.66 | 15.03 | 15.2 | 15.2 | -0.49 (-3.12%) | 3,836,900 |
| 12 Sep 2023 | CNY | 15.44 | 15.77 | 15.4 | 15.69 | 15.69 | +0.15 (+0.97%) | 3,043,925 |
| 11 Sep 2023 | CNY | 15.39 | 15.59 | 15.21 | 15.54 | 15.54 | +0.25 (+1.64%) | 4,033,146 |
| 8 Sep 2023 | CNY | 15.09 | 15.51 | 15.05 | 15.29 | 15.29 | +0.19 (+1.26%) | 3,241,710 |
| 7 Sep 2023 | CNY | 15.88 | 15.88 | 15.06 | 15.1 | 15.1 | -0.75 (-4.73%) | 6,537,418 |
| 6 Sep 2023 | CNY | 15.93 | 16.06 | 15.75 | 15.85 | 15.85 | -0.19 (-1.18%) | 2,606,143 |
| 5 Sep 2023 | CNY | 16.2 | 16.33 | 15.93 | 16.04 | 16.04 | -0.21 (-1.29%) | 2,609,580 |
| 4 Sep 2023 | CNY | 16.39 | 16.48 | 16.08 | 16.25 | 16.25 | -0.05 (-0.31%) | 2,606,836 |
| 1 Sep 2023 | CNY | 16.54 | 16.54 | 16.09 | 16.3 | 16.3 | -0.08 (-0.49%) | 1,758,350 |
| 31 Aug 2023 | CNY | 16.42 | 16.66 | 16.32 | 16.38 | 16.38 | -0.18 (-1.09%) | 2,139,422 |
| 30 Aug 2023 | CNY | 16.39 | 16.87 | 16.35 | 16.56 | 16.56 | +0.23 (+1.41%) | 3,769,929 |
| 29 Aug 2023 | CNY | 15.45 | 16.4 | 15.2 | 16.33 | 16.33 | +0.8 (+5.15%) | 4,727,500 |
| 28 Aug 2023 | CNY | 16.23 | 16.4 | 15.48 | 15.53 | 15.53 | +0.03 (+0.19%) | 3,315,370 |
| 25 Aug 2023 | CNY | 15.91 | 15.99 | 15.37 | 15.5 | 15.5 | -0.58 (-3.61%) | 3,121,000 |
| 24 Aug 2023 | CNY | 16.14 | 16.27 | 15.87 | 16.08 | 16.08 | -0.07 (-0.43%) | 2,210,596 |
| 23 Aug 2023 | CNY | 16.43 | 16.45 | 16.11 | 16.15 | 16.15 | -0.27 (-1.64%) | 2,325,162 |
| 22 Aug 2023 | CNY | 16.54 | 16.77 | 16.01 | 16.42 | 16.42 | -0.1 (-0.61%) | 2,912,900 |
| 21 Aug 2023 | CNY | 16.51 | 16.78 | 16.38 | 16.52 | 16.52 | -0.04 (-0.24%) | 2,596,007 |
| 18 Aug 2023 | CNY | 16.63 | 16.93 | 16.55 | 16.56 | 16.56 | -0.06 (-0.36%) | 3,620,431 |
| 17 Aug 2023 | CNY | 16.2 | 16.65 | 15.85 | 16.62 | 16.62 | +0.73 (+4.59%) | 4,213,391 |
| 16 Aug 2023 | CNY | 16.01 | 16.09 | 15.86 | 15.89 | 15.89 | -0.16 (-1.00%) | 1,612,200 |
| 15 Aug 2023 | CNY | 16.22 | 16.35 | 15.91 | 16.05 | 16.05 | -0.15 (-0.93%) | 1,788,200 |
| 14 Aug 2023 | CNY | 16.23 | 16.28 | 15.98 | 16.2 | 16.2 | -0.1 (-0.61%) | 1,715,407 |
