| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 15.6 | 15.71 | 15.53 | 15.62 | 15.62 | -0.04 (-0.26%) | 8,446,730 |
| 11 Sep 2023 | CNY | 15.64 | 15.74 | 15.46 | 15.66 | 15.66 | +0.02 (+0.13%) | 11,860,493 |
| 8 Sep 2023 | CNY | 15.47 | 15.78 | 15.46 | 15.64 | 15.64 | +0.13 (+0.84%) | 12,431,053 |
| 7 Sep 2023 | CNY | 15.86 | 15.89 | 15.51 | 15.51 | 15.51 | -0.32 (-2.02%) | 12,795,752 |
| 6 Sep 2023 | CNY | 15.62 | 15.85 | 15.46 | 15.83 | 15.83 | +0.12 (+0.76%) | 15,246,397 |
| 5 Sep 2023 | CNY | 15.68 | 15.77 | 15.58 | 15.71 | 15.71 | +0.03 (+0.19%) | 12,985,600 |
| 4 Sep 2023 | CNY | 15.34 | 15.7 | 15.34 | 15.68 | 15.68 | +0.36 (+2.35%) | 18,186,810 |
| 1 Sep 2023 | CNY | 15.2 | 15.37 | 15.2 | 15.32 | 15.32 | +0.07 (+0.46%) | 7,864,934 |
| 31 Aug 2023 | CNY | 15.4 | 15.45 | 15.23 | 15.25 | 15.25 | -0.17 (-1.10%) | 10,267,571 |
| 30 Aug 2023 | CNY | 15.37 | 15.62 | 15.35 | 15.42 | 15.42 | -0.01 (-0.06%) | 15,166,446 |
| 29 Aug 2023 | CNY | 15.13 | 15.52 | 15.08 | 15.43 | 15.43 | +0.3 (+1.98%) | 17,145,970 |
| 28 Aug 2023 | CNY | 15.54 | 15.75 | 15.08 | 15.13 | 15.13 | +0.33 (+2.23%) | 31,768,240 |
| 25 Aug 2023 | CNY | 15.18 | 15.35 | 14.71 | 14.8 | 14.8 | -0.45 (-2.95%) | 19,442,249 |
| 24 Aug 2023 | CNY | 15.45 | 15.55 | 15.17 | 15.25 | 15.25 | -0.2 (-1.29%) | 13,776,109 |
| 23 Aug 2023 | CNY | 16 | 16 | 15.41 | 15.45 | 15.45 | -0.63 (-3.92%) | 16,549,381 |
| 22 Aug 2023 | CNY | 16.08 | 16.29 | 15.67 | 16.08 | 16.08 | -0.04 (-0.25%) | 16,532,858 |
| 21 Aug 2023 | CNY | 16.29 | 16.67 | 16.09 | 16.12 | 16.12 | -0.06 (-0.37%) | 12,851,515 |
| 18 Aug 2023 | CNY | 16.39 | 16.65 | 16.18 | 16.18 | 16.18 | -0.32 (-1.94%) | 15,276,681 |
| 17 Aug 2023 | CNY | 16.03 | 16.53 | 15.59 | 16.5 | 16.5 | +0.38 (+2.36%) | 23,628,298 |
| 16 Aug 2023 | CNY | 16.26 | 16.39 | 16.11 | 16.12 | 16.12 | -0.2 (-1.23%) | 10,384,684 |
| 15 Aug 2023 | CNY | 16.79 | 16.81 | 16.24 | 16.32 | 16.32 | -0.49 (-2.91%) | 17,597,191 |
| 14 Aug 2023 | CNY | 17.03 | 17.03 | 16.6 | 16.81 | 16.81 | -0.23 (-1.35%) | 14,110,081 |
| 11 Aug 2023 | CNY | 17.2 | 17.25 | 17.02 | 17.04 | 17.04 | -0.16 (-0.93%) | 12,799,045 |
| 10 Aug 2023 | CNY | 17.25 | 17.29 | 17.19 | 17.2 | 17.2 | -0.03 (-0.17%) | 6,918,249 |
| 9 Aug 2023 | CNY | 17.17 | 17.26 | 17.15 | 17.23 | 17.23 | -0.01 (-0.06%) | 6,304,201 |
| 8 Aug 2023 | CNY | 17.34 | 17.35 | 17.11 | 17.24 | 17.24 | -0.13 (-0.75%) | 11,447,833 |
| 7 Aug 2023 | CNY | 17.4 | 17.46 | 17.32 | 17.37 | 17.37 | -0.1 (-0.57%) | 9,212,482 |
| 4 Aug 2023 | CNY | 17.42 | 17.56 | 17.36 | 17.47 | 17.47 | +0.06 (+0.34%) | 11,318,873 |
| 3 Aug 2023 | CNY | 17.34 | 17.44 | 17.28 | 17.41 | 17.41 | +0.01 (+0.06%) | 9,036,660 |
| 2 Aug 2023 | CNY | 17.52 | 17.52 | 17.38 | 17.4 | 17.4 | -0.07 (-0.40%) | 8,782,706 |
