| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 15.12 | 15.54 | 15.12 | 15.48 | 15.48 | +0.29 (+1.91%) | 3,022,427 |
| 27 Sep 2023 | CNY | 15.19 | 15.32 | 15.1 | 15.19 | 15.19 | -0.02 (-0.13%) | 1,859,809 |
| 26 Sep 2023 | CNY | 15.26 | 15.32 | 15.17 | 15.21 | 15.21 | -0.05 (-0.33%) | 1,578,090 |
| 25 Sep 2023 | CNY | 15.41 | 15.49 | 15.24 | 15.26 | 15.26 | -0.13 (-0.84%) | 1,969,100 |
| 22 Sep 2023 | CNY | 15.11 | 15.45 | 15.08 | 15.39 | 15.39 | +0.28 (+1.85%) | 2,407,639 |
| 21 Sep 2023 | CNY | 15.32 | 15.36 | 15.09 | 15.11 | 15.11 | -0.17 (-1.11%) | 2,120,862 |
| 20 Sep 2023 | CNY | 15.6 | 15.6 | 15.28 | 15.28 | 15.28 | -0.27 (-1.74%) | 2,194,438 |
| 19 Sep 2023 | CNY | 15.89 | 15.89 | 15.49 | 15.55 | 15.55 | -0.29 (-1.83%) | 2,274,505 |
| 18 Sep 2023 | CNY | 15.48 | 15.95 | 15.48 | 15.84 | 15.84 | +0.26 (+1.67%) | 2,616,788 |
| 15 Sep 2023 | CNY | 15.5 | 15.74 | 15.4 | 15.58 | 15.58 | +0.13 (+0.84%) | 2,218,175 |
| 14 Sep 2023 | CNY | 15.66 | 15.81 | 15.35 | 15.45 | 15.45 | -0.29 (-1.84%) | 2,404,080 |
| 13 Sep 2023 | CNY | 15.9 | 16.02 | 15.62 | 15.74 | 15.74 | -0.22 (-1.38%) | 2,515,290 |
| 12 Sep 2023 | CNY | 15.92 | 16.02 | 15.9 | 15.96 | 15.96 | +0.04 (+0.25%) | 1,786,070 |
| 11 Sep 2023 | CNY | 15.66 | 16.03 | 15.58 | 15.92 | 15.92 | +0.27 (+1.73%) | 3,176,277 |
| 8 Sep 2023 | CNY | 15.76 | 15.82 | 15.64 | 15.65 | 15.65 | -0.11 (-0.70%) | 2,390,560 |
| 7 Sep 2023 | CNY | 16.1 | 16.1 | 15.76 | 15.76 | 15.76 | -0.26 (-1.62%) | 2,179,030 |
| 6 Sep 2023 | CNY | 15.9 | 16.09 | 15.85 | 16.02 | 16.02 | +0.06 (+0.38%) | 2,222,082 |
| 5 Sep 2023 | CNY | 16.15 | 16.17 | 15.89 | 15.96 | 15.96 | -0.16 (-0.99%) | 2,773,037 |
| 4 Sep 2023 | CNY | 16.06 | 16.2 | 15.97 | 16.12 | 16.12 | +0.03 (+0.19%) | 3,720,745 |
| 1 Sep 2023 | CNY | 15.95 | 16.27 | 15.77 | 16.09 | 16.09 | +0.33 (+2.09%) | 5,612,731 |
| 31 Aug 2023 | CNY | 15.95 | 16.07 | 15.73 | 15.76 | 15.76 | -0.25 (-1.56%) | 3,242,046 |
| 30 Aug 2023 | CNY | 16.03 | 16.18 | 15.9 | 16.01 | 16.01 | -0.02 (-0.12%) | 3,817,807 |
| 29 Aug 2023 | CNY | 15.49 | 16.08 | 15.46 | 16.03 | 16.03 | +0.36 (+2.30%) | 4,870,282 |
| 28 Aug 2023 | CNY | 15.83 | 16.23 | 15.65 | 15.67 | 15.67 | +0.45 (+2.96%) | 7,022,650 |
| 25 Aug 2023 | CNY | 15.55 | 15.7 | 15.15 | 15.22 | 15.22 | -0.47 (-3.00%) | 3,684,534 |
| 24 Aug 2023 | CNY | 15.86 | 15.86 | 15.46 | 15.69 | 15.69 | 0.0 (0.0%) | 2,742,655 |
| 23 Aug 2023 | CNY | 15.78 | 15.9 | 15.65 | 15.69 | 15.69 | -0.12 (-0.76%) | 2,411,146 |
| 22 Aug 2023 | CNY | 15.97 | 15.97 | 15.46 | 15.81 | 15.81 | -0.05 (-0.32%) | 3,577,350 |
| 21 Aug 2023 | CNY | 16.02 | 16.13 | 15.86 | 15.86 | 15.86 | -0.15 (-0.94%) | 2,686,155 |
| 18 Aug 2023 | CNY | 16.33 | 16.39 | 16.01 | 16.01 | 16.01 | -0.29 (-1.78%) | 3,174,319 |
