| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2023 | CNY | 14.94 | 14.94 | 14.53 | 14.69 | 14.69 | -0.19 (-1.28%) | 1,824,799 |
| 13 Sep 2023 | CNY | 15.09 | 15.09 | 14.73 | 14.88 | 14.88 | -0.16 (-1.06%) | 2,590,475 |
| 12 Sep 2023 | CNY | 15.11 | 15.22 | 15 | 15.04 | 15.04 | -0.06 (-0.40%) | 1,991,160 |
| 11 Sep 2023 | CNY | 15.02 | 15.17 | 14.91 | 15.1 | 15.1 | +0.12 (+0.80%) | 2,818,663 |
| 8 Sep 2023 | CNY | 14.89 | 15.09 | 14.81 | 14.98 | 14.98 | +0.1 (+0.67%) | 2,139,387 |
| 7 Sep 2023 | CNY | 15.15 | 15.18 | 14.86 | 14.88 | 14.88 | -0.26 (-1.72%) | 3,235,978 |
| 6 Sep 2023 | CNY | 14.9 | 15.2 | 14.9 | 15.14 | 15.14 | +0.14 (+0.93%) | 2,977,329 |
| 5 Sep 2023 | CNY | 14.97 | 15.13 | 14.86 | 15 | 15 | +0.06 (+0.40%) | 2,191,663 |
| 4 Sep 2023 | CNY | 14.79 | 14.95 | 14.55 | 14.94 | 14.94 | +0.29 (+1.98%) | 2,884,745 |
| 1 Sep 2023 | CNY | 14.74 | 14.9 | 14.51 | 14.65 | 14.65 | -0.19 (-1.28%) | 3,667,323 |
| 31 Aug 2023 | CNY | 14.58 | 14.97 | 14.53 | 14.84 | 14.84 | +0.11 (+0.75%) | 3,730,555 |
| 30 Aug 2023 | CNY | 14.28 | 14.77 | 14.28 | 14.73 | 14.73 | +0.45 (+3.15%) | 4,704,783 |
| 29 Aug 2023 | CNY | 13.44 | 14.28 | 13.37 | 14.28 | 14.28 | +1.04 (+7.85%) | 4,940,105 |
| 28 Aug 2023 | CNY | 13.88 | 14 | 13.23 | 13.24 | 13.24 | -0.01 (-0.08%) | 3,352,218 |
| 25 Aug 2023 | CNY | 13.68 | 13.71 | 13.17 | 13.25 | 13.25 | -0.44 (-3.21%) | 2,753,665 |
| 24 Aug 2023 | CNY | 13.99 | 13.99 | 13.69 | 13.69 | 13.69 | -0.13 (-0.94%) | 1,835,066 |
| 23 Aug 2023 | CNY | 14.1 | 14.1 | 13.8 | 13.82 | 13.82 | -0.28 (-1.99%) | 1,497,676 |
| 22 Aug 2023 | CNY | 14.09 | 14.24 | 13.81 | 14.1 | 14.1 | +0.03 (+0.21%) | 1,777,921 |
| 21 Aug 2023 | CNY | 14.32 | 14.46 | 14.07 | 14.07 | 14.07 | -0.23 (-1.61%) | 2,287,601 |
| 18 Aug 2023 | CNY | 14.48 | 14.64 | 14.29 | 14.3 | 14.3 | -0.18 (-1.24%) | 1,492,222 |
| 17 Aug 2023 | CNY | 14.38 | 14.56 | 14.25 | 14.48 | 14.48 | +0.1 (+0.70%) | 2,399,605 |
| 16 Aug 2023 | CNY | 14.46 | 14.6 | 14.38 | 14.38 | 14.38 | -0.22 (-1.51%) | 1,633,189 |
| 15 Aug 2023 | CNY | 14.66 | 14.76 | 14.46 | 14.6 | 14.6 | -0.05 (-0.34%) | 1,217,190 |
| 14 Aug 2023 | CNY | 14.65 | 14.75 | 14.54 | 14.65 | 14.65 | -0.05 (-0.34%) | 1,719,948 |
| 11 Aug 2023 | CNY | 15.17 | 15.17 | 14.69 | 14.7 | 14.7 | -0.39 (-2.58%) | 2,649,254 |
| 10 Aug 2023 | CNY | 15.1 | 15.21 | 15.03 | 15.09 | 15.09 | -0.03 (-0.20%) | 1,204,437 |
| 9 Aug 2023 | CNY | 15.16 | 15.3 | 15.08 | 15.12 | 15.12 | -0.04 (-0.26%) | 1,475,980 |
| 8 Aug 2023 | CNY | 15.27 | 15.27 | 15.01 | 15.16 | 15.16 | -0.02 (-0.13%) | 1,774,715 |
| 7 Aug 2023 | CNY | 15.5 | 15.58 | 15.12 | 15.18 | 15.18 | -0.28 (-1.81%) | 2,113,860 |
| 4 Aug 2023 | CNY | 15.54 | 15.68 | 15.42 | 15.46 | 15.46 | 0.0 (0.0%) | 1,444,867 |
