| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 16.56 | 16.56 | 16 | 16.12 | 16.12 | -0.25 (-1.53%) | 1,922,774 |
| 20 Sep 2023 | CNY | 16.48 | 16.78 | 16.29 | 16.37 | 16.37 | -0.11 (-0.67%) | 1,745,700 |
| 19 Sep 2023 | CNY | 16.45 | 16.74 | 16.41 | 16.48 | 16.48 | +0.02 (+0.12%) | 1,745,800 |
| 18 Sep 2023 | CNY | 16.52 | 16.62 | 16.23 | 16.46 | 16.46 | +0.11 (+0.67%) | 1,508,274 |
| 15 Sep 2023 | CNY | 16.34 | 16.54 | 16.25 | 16.35 | 16.35 | -0.03 (-0.18%) | 1,329,900 |
| 14 Sep 2023 | CNY | 16.39 | 16.76 | 16.22 | 16.38 | 16.38 | -0.04 (-0.24%) | 1,788,500 |
| 13 Sep 2023 | CNY | 16.55 | 16.55 | 16.24 | 16.42 | 16.42 | +0.07 (+0.43%) | 1,551,300 |
| 12 Sep 2023 | CNY | 16.54 | 16.59 | 16.32 | 16.35 | 16.35 | -0.16 (-0.97%) | 1,644,456 |
| 11 Sep 2023 | CNY | 16.71 | 17.05 | 16.46 | 16.51 | 16.51 | -0.37 (-2.19%) | 2,432,279 |
| 8 Sep 2023 | CNY | 16.56 | 17.33 | 16.41 | 16.88 | 16.88 | +0.4 (+2.43%) | 3,761,674 |
| 7 Sep 2023 | CNY | 16.6 | 16.6 | 16.28 | 16.48 | 16.48 | +0.13 (+0.80%) | 2,577,700 |
| 6 Sep 2023 | CNY | 16.89 | 16.9 | 16.3 | 16.35 | 16.35 | -0.44 (-2.62%) | 2,559,204 |
| 5 Sep 2023 | CNY | 16.82 | 17.2 | 16.57 | 16.79 | 16.79 | -0.12 (-0.71%) | 2,749,400 |
| 4 Sep 2023 | CNY | 16.23 | 17.03 | 16.23 | 16.91 | 16.91 | +0.53 (+3.24%) | 4,565,600 |
| 1 Sep 2023 | CNY | 16.25 | 16.54 | 16.11 | 16.38 | 16.38 | -0.14 (-0.85%) | 4,339,414 |
| 31 Aug 2023 | CNY | 15.72 | 16.88 | 15.72 | 16.52 | 16.52 | +0.66 (+4.16%) | 7,752,762 |
| 30 Aug 2023 | CNY | 15.26 | 16.24 | 15.26 | 15.86 | 15.86 | +0.6 (+3.93%) | 6,874,839 |
| 29 Aug 2023 | CNY | 13.95 | 15.39 | 13.88 | 15.26 | 15.26 | +1.17 (+8.30%) | 9,437,930 |
| 28 Aug 2023 | CNY | 15 | 15.3 | 14 | 14.09 | 14.09 | -0.59 (-4.02%) | 9,036,211 |
| 25 Aug 2023 | CNY | 16.1 | 16.19 | 14.68 | 14.68 | 14.68 | -1.63 (-9.99%) | 9,518,688 |
| 24 Aug 2023 | CNY | 16.9 | 17.19 | 16.11 | 16.31 | 16.31 | -1.27 (-7.22%) | 13,476,287 |
| 23 Aug 2023 | CNY | 16.01 | 17.58 | 16 | 17.58 | 17.58 | +1.6 (+10.01%) | 14,025,877 |
| 22 Aug 2023 | CNY | 16.7 | 16.83 | 15.5 | 15.98 | 15.98 | -0.66 (-3.97%) | 12,469,722 |
| 21 Aug 2023 | CNY | 17.71 | 17.89 | 16.58 | 16.64 | 16.64 | -0.82 (-4.70%) | 14,111,625 |
| 18 Aug 2023 | CNY | 15.85 | 17.46 | 15.72 | 17.46 | 17.46 | +1.59 (+10.02%) | 7,162,040 |
| 17 Aug 2023 | CNY | 15.41 | 15.96 | 15.06 | 15.87 | 15.87 | +0.46 (+2.99%) | 2,125,652 |
| 16 Aug 2023 | CNY | 15.5 | 15.63 | 15.27 | 15.41 | 15.41 | -0.22 (-1.41%) | 1,321,400 |
| 15 Aug 2023 | CNY | 15.46 | 15.65 | 15.36 | 15.63 | 15.63 | +0.17 (+1.10%) | 707,000 |
| 14 Aug 2023 | CNY | 15.21 | 15.47 | 15.02 | 15.46 | 15.46 | +0.25 (+1.64%) | 619,700 |
| 11 Aug 2023 | CNY | 15.57 | 15.66 | 15.18 | 15.21 | 15.21 | -0.38 (-2.44%) | 849,300 |
