| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 13.4 | 13.63 | 13.25 | 13.48 | 13.48 | +0.08 (+0.60%) | 1,410,969 |
| 19 Sep 2023 | CNY | 13.62 | 13.74 | 13.33 | 13.4 | 13.4 | -0.36 (-2.62%) | 1,044,554 |
| 18 Sep 2023 | CNY | 13.51 | 13.81 | 13.41 | 13.76 | 13.76 | +0.21 (+1.55%) | 1,039,780 |
| 15 Sep 2023 | CNY | 13.4 | 13.77 | 13.12 | 13.55 | 13.55 | +0.28 (+2.11%) | 2,303,524 |
| 14 Sep 2023 | CNY | 13.6 | 13.6 | 13.17 | 13.27 | 13.27 | -0.23 (-1.70%) | 1,299,432 |
| 13 Sep 2023 | CNY | 13.68 | 13.71 | 13.41 | 13.5 | 13.5 | -0.18 (-1.32%) | 1,202,462 |
| 12 Sep 2023 | CNY | 13.72 | 13.75 | 13.55 | 13.68 | 13.68 | -0.04 (-0.29%) | 1,331,301 |
| 11 Sep 2023 | CNY | 13.75 | 13.82 | 13.47 | 13.72 | 13.72 | +0.09 (+0.66%) | 1,457,097 |
| 8 Sep 2023 | CNY | 13.63 | 13.84 | 13.59 | 13.63 | 13.63 | -0.03 (-0.22%) | 975,936 |
| 7 Sep 2023 | CNY | 14.15 | 14.15 | 13.65 | 13.66 | 13.66 | -0.43 (-3.05%) | 1,414,864 |
| 6 Sep 2023 | CNY | 13.57 | 14.2 | 13.37 | 14.09 | 14.09 | +0.44 (+3.22%) | 2,387,351 |
| 5 Sep 2023 | CNY | 13.62 | 13.78 | 13.56 | 13.65 | 13.65 | 0.0 (0.0%) | 1,052,510 |
| 4 Sep 2023 | CNY | 13.52 | 13.79 | 13.45 | 13.65 | 13.65 | +0.03 (+0.22%) | 1,370,240 |
| 1 Sep 2023 | CNY | 13.84 | 13.91 | 13.47 | 13.62 | 13.62 | -0.09 (-0.66%) | 1,301,856 |
| 31 Aug 2023 | CNY | 13.8 | 13.8 | 13.49 | 13.71 | 13.71 | +0.02 (+0.15%) | 1,585,254 |
| 30 Aug 2023 | CNY | 13.5 | 13.88 | 13.49 | 13.69 | 13.69 | +0.22 (+1.63%) | 1,936,707 |
| 29 Aug 2023 | CNY | 12.55 | 13.53 | 12.53 | 13.47 | 13.47 | +0.93 (+7.42%) | 3,150,593 |
| 28 Aug 2023 | CNY | 13.17 | 13.17 | 12.54 | 12.54 | 12.54 | +0.15 (+1.21%) | 2,215,997 |
| 25 Aug 2023 | CNY | 12.58 | 12.68 | 12.39 | 12.39 | 12.39 | -0.25 (-1.98%) | 1,450,958 |
| 24 Aug 2023 | CNY | 12.55 | 13.15 | 12.35 | 12.64 | 12.64 | +0.16 (+1.28%) | 2,353,592 |
| 23 Aug 2023 | CNY | 13.1 | 13.11 | 12.37 | 12.48 | 12.48 | -0.53 (-4.07%) | 2,803,509 |
| 22 Aug 2023 | CNY | 13.24 | 13.37 | 12.71 | 13.01 | 13.01 | -0.29 (-2.18%) | 2,915,343 |
| 21 Aug 2023 | CNY | 13.51 | 13.77 | 13.19 | 13.3 | 13.3 | -0.43 (-3.13%) | 2,178,080 |
| 18 Aug 2023 | CNY | 13.7 | 14.13 | 13.52 | 13.73 | 13.73 | -0.16 (-1.15%) | 3,175,461 |
| 17 Aug 2023 | CNY | 13.2 | 13.96 | 12.91 | 13.89 | 13.89 | +0.7 (+5.31%) | 4,982,528 |
| 16 Aug 2023 | CNY | 12.88 | 13.49 | 12.86 | 13.19 | 13.19 | +0.26 (+2.01%) | 3,832,587 |
| 15 Aug 2023 | CNY | 13.29 | 13.43 | 12.81 | 12.93 | 12.93 | -0.14 (-1.07%) | 2,635,487 |
| 14 Aug 2023 | CNY | 12.86 | 13.13 | 12.61 | 13.07 | 13.07 | +0.22 (+1.71%) | 1,838,430 |
| 11 Aug 2023 | CNY | 12.81 | 13.15 | 12.81 | 12.85 | 12.85 | -0.03 (-0.23%) | 1,116,826 |
| 10 Aug 2023 | CNY | 12.7 | 13.01 | 12.59 | 12.88 | 12.88 | +0.27 (+2.14%) | 1,715,286 |
