| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 13.88 | 14.05 | 13.85 | 13.95 | 13.95 | 0.0 (0.0%) | 898,851 |
| 19 Sep 2023 | CNY | 14.18 | 14.18 | 13.9 | 13.95 | 13.95 | -0.16 (-1.13%) | 1,300,458 |
| 18 Sep 2023 | CNY | 13.92 | 14.14 | 13.92 | 14.11 | 14.11 | +0.1 (+0.71%) | 1,271,443 |
| 15 Sep 2023 | CNY | 14.01 | 14.11 | 13.85 | 14.01 | 14.01 | +0.11 (+0.79%) | 1,837,404 |
| 14 Sep 2023 | CNY | 14.5 | 14.5 | 13.86 | 13.9 | 13.9 | -0.61 (-4.20%) | 4,467,932 |
| 13 Sep 2023 | CNY | 14.28 | 14.61 | 14.03 | 14.51 | 14.51 | +0.25 (+1.75%) | 5,523,510 |
| 12 Sep 2023 | CNY | 14.16 | 14.45 | 14.16 | 14.26 | 14.26 | +0.01 (+0.07%) | 2,742,051 |
| 11 Sep 2023 | CNY | 14.12 | 14.29 | 14.02 | 14.25 | 14.25 | +0.13 (+0.92%) | 2,178,845 |
| 8 Sep 2023 | CNY | 14.07 | 14.23 | 13.99 | 14.12 | 14.12 | +0.05 (+0.36%) | 2,689,707 |
| 7 Sep 2023 | CNY | 14.25 | 14.36 | 14.07 | 14.07 | 14.07 | -0.19 (-1.33%) | 3,362,754 |
| 6 Sep 2023 | CNY | 14.68 | 14.68 | 14.23 | 14.26 | 14.26 | -0.43 (-2.93%) | 4,510,641 |
| 5 Sep 2023 | CNY | 14.75 | 14.8 | 14.43 | 14.69 | 14.69 | -0.04 (-0.27%) | 4,538,260 |
| 4 Sep 2023 | CNY | 14.69 | 14.94 | 14.55 | 14.73 | 14.73 | +0.18 (+1.24%) | 5,461,463 |
| 1 Sep 2023 | CNY | 15.06 | 15.06 | 14.44 | 14.55 | 14.55 | -0.57 (-3.77%) | 6,951,830 |
| 31 Aug 2023 | CNY | 15.36 | 15.53 | 15.02 | 15.12 | 15.12 | -0.21 (-1.37%) | 7,010,177 |
| 30 Aug 2023 | CNY | 15.94 | 16.11 | 15.08 | 15.33 | 15.33 | -0.78 (-4.84%) | 11,171,125 |
| 29 Aug 2023 | CNY | 16.1 | 16.39 | 15.74 | 16.11 | 16.11 | -0.59 (-3.53%) | 11,227,956 |
| 28 Aug 2023 | CNY | 16.28 | 17.28 | 15.81 | 16.7 | 16.7 | +0.8 (+5.03%) | 17,106,764 |
| 25 Aug 2023 | CNY | 15.06 | 17.16 | 14.66 | 15.9 | 15.9 | +0.77 (+5.09%) | 21,127,904 |
| 24 Aug 2023 | CNY | 14.37 | 15.64 | 14.01 | 15.13 | 15.13 | +0.06 (+0.40%) | 15,818,459 |
| 23 Aug 2023 | CNY | 13.56 | 15.79 | 13.55 | 15.07 | 15.07 | +1.58 (+11.71%) | 14,638,228 |
| 22 Aug 2023 | CNY | 13.54 | 13.67 | 13.22 | 13.49 | 13.49 | -0.05 (-0.37%) | 1,567,833 |
| 21 Aug 2023 | CNY | 13.35 | 13.7 | 13.35 | 13.54 | 13.54 | +0.18 (+1.35%) | 1,642,421 |
| 18 Aug 2023 | CNY | 13.24 | 13.6 | 13.23 | 13.36 | 13.36 | +0.1 (+0.75%) | 1,451,971 |
| 17 Aug 2023 | CNY | 13.1 | 13.27 | 13 | 13.26 | 13.26 | +0.15 (+1.14%) | 687,435 |
| 16 Aug 2023 | CNY | 13.17 | 13.25 | 13.07 | 13.11 | 13.11 | -0.06 (-0.46%) | 454,923 |
| 15 Aug 2023 | CNY | 13.24 | 13.36 | 13.06 | 13.17 | 13.17 | -0.1 (-0.75%) | 799,474 |
| 14 Aug 2023 | CNY | 13.2 | 13.35 | 13.09 | 13.27 | 13.27 | -0.02 (-0.15%) | 708,129 |
| 11 Aug 2023 | CNY | 13.45 | 13.57 | 13.29 | 13.29 | 13.29 | -0.23 (-1.70%) | 652,081 |
| 10 Aug 2023 | CNY | 13.48 | 13.58 | 13.44 | 13.52 | 13.52 | +0.07 (+0.52%) | 440,146 |
