| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 16.91 | 17.25 | 16.37 | 16.51 | 16.51 | -0.13 (-0.78%) | 25,987,537 |
| 20 Sep 2023 | CNY | 15.15 | 16.64 | 15.15 | 16.64 | 16.64 | +1.51 (+9.98%) | 7,072,820 |
| 19 Sep 2023 | CNY | 15.52 | 15.6 | 15.05 | 15.13 | 15.13 | -0.46 (-2.95%) | 5,411,100 |
| 18 Sep 2023 | CNY | 15.4 | 16.06 | 15.31 | 15.59 | 15.59 | +0.28 (+1.83%) | 6,884,030 |
| 15 Sep 2023 | CNY | 15.69 | 15.82 | 15.23 | 15.31 | 15.31 | -0.37 (-2.36%) | 5,449,300 |
| 14 Sep 2023 | CNY | 15.82 | 16.1 | 15.63 | 15.68 | 15.68 | -0.29 (-1.82%) | 4,461,100 |
| 13 Sep 2023 | CNY | 16.1 | 16.33 | 15.78 | 15.97 | 15.97 | -0.3 (-1.84%) | 6,450,700 |
| 12 Sep 2023 | CNY | 16.45 | 16.9 | 16.26 | 16.27 | 16.27 | -0.15 (-0.91%) | 7,599,295 |
| 11 Sep 2023 | CNY | 16.65 | 16.73 | 16.23 | 16.42 | 16.42 | -0.32 (-1.91%) | 8,905,211 |
| 8 Sep 2023 | CNY | 16.48 | 17.5 | 16.48 | 16.74 | 16.74 | -0.11 (-0.65%) | 10,268,100 |
| 7 Sep 2023 | CNY | 16.72 | 17.2 | 16.65 | 16.85 | 16.85 | +0.13 (+0.78%) | 10,117,300 |
| 6 Sep 2023 | CNY | 16.67 | 16.77 | 16.32 | 16.72 | 16.72 | -0.02 (-0.12%) | 6,997,300 |
| 5 Sep 2023 | CNY | 16.5 | 17.18 | 16.42 | 16.74 | 16.74 | +0.04 (+0.24%) | 10,996,400 |
| 4 Sep 2023 | CNY | 16.3 | 16.72 | 16.3 | 16.7 | 16.7 | +0.4 (+2.45%) | 6,988,500 |
| 1 Sep 2023 | CNY | 16.2 | 16.66 | 16.13 | 16.3 | 16.3 | -0.17 (-1.03%) | 6,445,500 |
| 31 Aug 2023 | CNY | 16.53 | 17.09 | 16.11 | 16.47 | 16.47 | -0.06 (-0.36%) | 9,768,000 |
| 30 Aug 2023 | CNY | 15.93 | 16.58 | 15.79 | 16.53 | 16.53 | +0.67 (+4.22%) | 10,571,300 |
| 29 Aug 2023 | CNY | 15.21 | 15.94 | 15.12 | 15.86 | 15.86 | +0.58 (+3.80%) | 10,314,683 |
| 28 Aug 2023 | CNY | 16.29 | 16.3 | 15.24 | 15.28 | 15.28 | -0.22 (-1.42%) | 10,330,000 |
| 25 Aug 2023 | CNY | 16.36 | 16.6 | 15.38 | 15.5 | 15.5 | -1.47 (-8.66%) | 16,270,186 |
| 24 Aug 2023 | CNY | 17.18 | 18.25 | 16.92 | 16.97 | 16.97 | -0.53 (-3.03%) | 14,194,600 |
| 23 Aug 2023 | CNY | 17.27 | 18.25 | 16.88 | 17.5 | 17.5 | +0.17 (+0.98%) | 16,199,400 |
| 22 Aug 2023 | CNY | 16.8 | 17.4 | 16.71 | 17.33 | 17.33 | +0.55 (+3.28%) | 11,969,046 |
| 21 Aug 2023 | CNY | 16.64 | 17.35 | 16.52 | 16.78 | 16.78 | +0.13 (+0.78%) | 9,994,031 |
| 18 Aug 2023 | CNY | 17.66 | 17.68 | 16.64 | 16.65 | 16.65 | -1 (-5.67%) | 12,863,300 |
| 17 Aug 2023 | CNY | 17.45 | 17.7 | 17.03 | 17.65 | 17.65 | +0.15 (+0.86%) | 11,120,072 |
| 16 Aug 2023 | CNY | 18.14 | 18.29 | 17.4 | 17.5 | 17.5 | -0.61 (-3.37%) | 11,957,800 |
| 15 Aug 2023 | CNY | 18.7 | 18.7 | 17.95 | 18.11 | 18.11 | -0.48 (-2.58%) | 12,489,779 |
| 14 Aug 2023 | CNY | 17.45 | 18.95 | 17.45 | 18.59 | 18.59 | +0.89 (+5.03%) | 17,465,474 |
| 11 Aug 2023 | CNY | 18.6 | 18.92 | 17.65 | 17.7 | 17.7 | -0.99 (-5.30%) | 16,750,287 |
