| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 13.31 | 13.47 | 13.18 | 13.28 | 13.28 | -0.09 (-0.67%) | 1,647,830 |
| 26 Sep 2023 | CNY | 13.4 | 13.51 | 13.28 | 13.37 | 13.37 | -0.03 (-0.22%) | 1,294,652 |
| 25 Sep 2023 | CNY | 13.64 | 13.7 | 13.33 | 13.4 | 13.4 | -0.25 (-1.83%) | 1,944,921 |
| 22 Sep 2023 | CNY | 13.19 | 13.65 | 13.08 | 13.65 | 13.65 | +0.53 (+4.04%) | 2,518,758 |
| 21 Sep 2023 | CNY | 13.21 | 13.39 | 13.1 | 13.12 | 13.12 | -0.06 (-0.46%) | 1,476,195 |
| 20 Sep 2023 | CNY | 13.16 | 13.38 | 13.11 | 13.18 | 13.18 | -0.01 (-0.08%) | 1,737,486 |
| 19 Sep 2023 | CNY | 13.5 | 13.55 | 13.15 | 13.19 | 13.19 | -0.36 (-2.66%) | 1,423,584 |
| 18 Sep 2023 | CNY | 13.36 | 13.63 | 13.26 | 13.55 | 13.55 | +0.12 (+0.89%) | 1,319,465 |
| 15 Sep 2023 | CNY | 13.53 | 13.57 | 13.37 | 13.43 | 13.43 | -0.09 (-0.67%) | 1,563,098 |
| 14 Sep 2023 | CNY | 13.79 | 13.81 | 13.41 | 13.52 | 13.52 | -0.23 (-1.67%) | 1,384,326 |
| 13 Sep 2023 | CNY | 14.11 | 14.11 | 13.65 | 13.75 | 13.75 | -0.31 (-2.20%) | 1,274,797 |
| 12 Sep 2023 | CNY | 14.3 | 14.3 | 14.02 | 14.06 | 14.06 | -0.24 (-1.68%) | 1,840,018 |
| 11 Sep 2023 | CNY | 14.07 | 14.34 | 13.94 | 14.3 | 14.3 | +0.18 (+1.27%) | 2,157,198 |
| 8 Sep 2023 | CNY | 13.93 | 14.2 | 13.83 | 14.12 | 14.12 | +0.2 (+1.44%) | 2,086,847 |
| 7 Sep 2023 | CNY | 14.09 | 14.31 | 13.88 | 13.92 | 13.92 | -0.15 (-1.07%) | 2,451,615 |
| 6 Sep 2023 | CNY | 13.87 | 14.13 | 13.81 | 14.07 | 14.07 | +0.14 (+1.01%) | 1,853,218 |
| 5 Sep 2023 | CNY | 13.92 | 14.13 | 13.86 | 13.93 | 13.93 | +0.02 (+0.14%) | 3,502,318 |
| 4 Sep 2023 | CNY | 14.1 | 14.25 | 13.65 | 13.91 | 13.91 | -0.11 (-0.78%) | 3,792,062 |
| 1 Sep 2023 | CNY | 14.19 | 14.42 | 13.97 | 14.02 | 14.02 | -0.3 (-2.09%) | 2,436,830 |
| 31 Aug 2023 | CNY | 14.14 | 14.56 | 14.02 | 14.32 | 14.32 | +0.08 (+0.56%) | 3,387,203 |
| 30 Aug 2023 | CNY | 13.68 | 14.28 | 13.58 | 14.24 | 14.24 | +0.69 (+5.09%) | 3,507,421 |
| 29 Aug 2023 | CNY | 12.75 | 13.61 | 12.73 | 13.55 | 13.55 | +0.76 (+5.94%) | 3,065,752 |
| 28 Aug 2023 | CNY | 13.5 | 13.58 | 12.72 | 12.79 | 12.79 | -0.03 (-0.23%) | 2,463,938 |
| 25 Aug 2023 | CNY | 13.42 | 13.43 | 12.72 | 12.82 | 12.82 | -0.63 (-4.68%) | 2,426,802 |
| 24 Aug 2023 | CNY | 13.71 | 13.79 | 13.33 | 13.45 | 13.45 | -0.15 (-1.10%) | 2,348,756 |
| 23 Aug 2023 | CNY | 13.88 | 13.88 | 13.57 | 13.6 | 13.6 | -0.23 (-1.66%) | 2,509,050 |
| 22 Aug 2023 | CNY | 13.87 | 14.17 | 13.42 | 13.83 | 13.83 | +0.11 (+0.80%) | 3,936,232 |
| 21 Aug 2023 | CNY | 13.5 | 14.24 | 13.42 | 13.72 | 13.72 | +0.12 (+0.88%) | 3,174,952 |
| 18 Aug 2023 | CNY | 13.65 | 13.86 | 13.49 | 13.6 | 13.6 | +0.11 (+0.82%) | 3,437,131 |
| 17 Aug 2023 | CNY | 13.34 | 13.62 | 13.05 | 13.49 | 13.49 | +0.15 (+1.12%) | 2,072,572 |
