| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 13 | 13.35 | 13 | 13.34 | 13.34 | +0.27 (+2.07%) | 443,068 |
| 21 Sep 2023 | CNY | 13.14 | 13.18 | 13.05 | 13.07 | 13.07 | -0.07 (-0.53%) | 351,435 |
| 20 Sep 2023 | CNY | 13.15 | 13.24 | 13.09 | 13.14 | 13.14 | -0.05 (-0.38%) | 245,907 |
| 19 Sep 2023 | CNY | 13.37 | 13.37 | 13.09 | 13.19 | 13.19 | -0.09 (-0.68%) | 473,638 |
| 18 Sep 2023 | CNY | 13.14 | 13.48 | 13.09 | 13.28 | 13.28 | +0.07 (+0.53%) | 561,930 |
| 15 Sep 2023 | CNY | 13.2 | 13.26 | 12.97 | 13.21 | 13.21 | +0.14 (+1.07%) | 450,563 |
| 14 Sep 2023 | CNY | 13.37 | 13.44 | 13.03 | 13.07 | 13.07 | -0.31 (-2.32%) | 821,851 |
| 13 Sep 2023 | CNY | 13.74 | 13.79 | 13.32 | 13.38 | 13.38 | -0.37 (-2.69%) | 731,445 |
| 12 Sep 2023 | CNY | 13.7 | 13.85 | 13.66 | 13.75 | 13.75 | -0.01 (-0.07%) | 304,440 |
| 11 Sep 2023 | CNY | 13.82 | 13.82 | 13.61 | 13.76 | 13.76 | +0.03 (+0.22%) | 459,713 |
| 8 Sep 2023 | CNY | 13.5 | 13.76 | 13.5 | 13.73 | 13.73 | +0.16 (+1.18%) | 448,153 |
| 7 Sep 2023 | CNY | 13.73 | 13.77 | 13.57 | 13.57 | 13.57 | -0.19 (-1.38%) | 574,465 |
| 6 Sep 2023 | CNY | 13.66 | 13.76 | 13.58 | 13.76 | 13.76 | +0.15 (+1.10%) | 514,065 |
| 5 Sep 2023 | CNY | 13.66 | 13.78 | 13.57 | 13.61 | 13.61 | -0.05 (-0.37%) | 425,241 |
| 4 Sep 2023 | CNY | 13.65 | 13.77 | 13.53 | 13.66 | 13.66 | -0.08 (-0.58%) | 665,441 |
| 1 Sep 2023 | CNY | 13.79 | 13.94 | 13.68 | 13.74 | 13.74 | -0.11 (-0.79%) | 575,345 |
| 31 Aug 2023 | CNY | 13.62 | 13.97 | 13.51 | 13.85 | 13.85 | +0.04 (+0.29%) | 1,084,103 |
| 30 Aug 2023 | CNY | 13.3 | 13.9 | 13.3 | 13.81 | 13.81 | +0.37 (+2.75%) | 1,698,620 |
| 29 Aug 2023 | CNY | 12.39 | 13.48 | 12.39 | 13.44 | 13.44 | +0.69 (+5.41%) | 1,602,497 |
| 28 Aug 2023 | CNY | 13.79 | 13.79 | 12.74 | 12.75 | 12.75 | -0.02 (-0.16%) | 925,826 |
| 25 Aug 2023 | CNY | 13.05 | 13.12 | 12.75 | 12.77 | 12.77 | -0.33 (-2.52%) | 659,039 |
| 24 Aug 2023 | CNY | 13.28 | 13.28 | 13.08 | 13.1 | 13.1 | -0.1 (-0.76%) | 584,453 |
| 23 Aug 2023 | CNY | 13.33 | 13.4 | 13.17 | 13.2 | 13.2 | -0.22 (-1.64%) | 687,152 |
| 22 Aug 2023 | CNY | 13.52 | 13.6 | 13.17 | 13.42 | 13.42 | -0.1 (-0.74%) | 1,680,125 |
| 21 Aug 2023 | CNY | 13.71 | 13.93 | 13.5 | 13.52 | 13.52 | -0.26 (-1.89%) | 757,937 |
| 18 Aug 2023 | CNY | 13.68 | 14.09 | 13.68 | 13.78 | 13.78 | +0.28 (+2.07%) | 1,779,134 |
| 17 Aug 2023 | CNY | 13.49 | 13.51 | 13.14 | 13.5 | 13.5 | -0.11 (-0.81%) | 1,257,408 |
| 16 Aug 2023 | CNY | 13.73 | 13.73 | 13.55 | 13.61 | 13.61 | +0.05 (+0.37%) | 391,684 |
| 15 Aug 2023 | CNY | 13.69 | 13.72 | 13.5 | 13.56 | 13.56 | -0.04 (-0.29%) | 405,844 |
| 14 Aug 2023 | CNY | 13.58 | 13.65 | 13.46 | 13.6 | 13.6 | +0.02 (+0.15%) | 485,049 |
