| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 14.4 | 14.69 | 14.32 | 14.39 | 14.39 | -0.1 (-0.69%) | 2,958,100 |
| 20 Sep 2023 | CNY | 14.43 | 14.68 | 14.39 | 14.49 | 14.49 | +0.02 (+0.14%) | 2,703,200 |
| 19 Sep 2023 | CNY | 14.7 | 14.71 | 14.35 | 14.47 | 14.47 | -0.3 (-2.03%) | 3,381,900 |
| 18 Sep 2023 | CNY | 14.43 | 15.1 | 14.3 | 14.77 | 14.77 | +0.28 (+1.93%) | 6,048,584 |
| 15 Sep 2023 | CNY | 14.75 | 14.77 | 14.29 | 14.49 | 14.49 | -0.18 (-1.23%) | 4,744,800 |
| 14 Sep 2023 | CNY | 15 | 15.01 | 14.53 | 14.67 | 14.67 | -0.23 (-1.54%) | 4,031,100 |
| 13 Sep 2023 | CNY | 15.29 | 15.29 | 14.75 | 14.9 | 14.9 | -0.43 (-2.80%) | 4,450,813 |
| 12 Sep 2023 | CNY | 15.6 | 15.66 | 15.27 | 15.33 | 15.33 | -0.25 (-1.60%) | 3,000,300 |
| 11 Sep 2023 | CNY | 16.23 | 16.25 | 15.55 | 15.58 | 15.58 | -0.38 (-2.38%) | 3,752,800 |
| 8 Sep 2023 | CNY | 16.44 | 16.65 | 15.95 | 15.96 | 15.96 | -0.5 (-3.04%) | 4,634,100 |
| 7 Sep 2023 | CNY | 16.8 | 17.5 | 16.35 | 16.46 | 16.46 | -0.6 (-3.52%) | 6,639,000 |
| 6 Sep 2023 | CNY | 16.98 | 17.06 | 16.57 | 17.06 | 17.06 | +0.13 (+0.77%) | 5,800,318 |
| 5 Sep 2023 | CNY | 16.5 | 17.19 | 16.42 | 16.93 | 16.93 | +0.09 (+0.53%) | 7,961,313 |
| 4 Sep 2023 | CNY | 16.49 | 17.04 | 16.21 | 16.84 | 16.84 | +0.84 (+5.25%) | 10,165,200 |
| 1 Sep 2023 | CNY | 16.24 | 16.52 | 15.94 | 16 | 16 | +0.23 (+1.46%) | 6,832,430 |
| 31 Aug 2023 | CNY | 15.9 | 16.29 | 15.58 | 15.77 | 15.77 | -0.16 (-1.00%) | 5,943,073 |
| 30 Aug 2023 | CNY | 15.6 | 16.34 | 15.48 | 15.93 | 15.93 | +0.27 (+1.72%) | 8,303,684 |
| 29 Aug 2023 | CNY | 15.07 | 15.75 | 14.88 | 15.66 | 15.66 | +0.59 (+3.92%) | 7,409,200 |
| 28 Aug 2023 | CNY | 15.29 | 15.59 | 14.65 | 15.07 | 15.07 | +0.62 (+4.29%) | 9,175,230 |
| 25 Aug 2023 | CNY | 14.84 | 14.98 | 14.32 | 14.45 | 14.45 | -0.46 (-3.09%) | 6,050,246 |
| 24 Aug 2023 | CNY | 14.81 | 15.03 | 14.64 | 14.91 | 14.91 | +0.1 (+0.68%) | 4,983,786 |
| 23 Aug 2023 | CNY | 15.84 | 15.84 | 14.78 | 14.81 | 14.81 | -1.1 (-6.91%) | 9,961,251 |
| 22 Aug 2023 | CNY | 17.2 | 17.35 | 15.78 | 15.91 | 15.91 | -1.62 (-9.24%) | 13,489,586 |
| 21 Aug 2023 | CNY | 17.38 | 17.92 | 17.2 | 17.53 | 17.53 | -0.02 (-0.11%) | 3,749,410 |
| 18 Aug 2023 | CNY | 17.63 | 18.04 | 17.55 | 17.55 | 17.55 | -0.1 (-0.57%) | 4,943,778 |
| 17 Aug 2023 | CNY | 17.25 | 17.7 | 17.1 | 17.65 | 17.65 | +0.14 (+0.80%) | 3,699,706 |
| 16 Aug 2023 | CNY | 17.18 | 17.86 | 17.03 | 17.51 | 17.51 | +0.18 (+1.04%) | 5,576,095 |
| 15 Aug 2023 | CNY | 17.23 | 17.47 | 16.95 | 17.33 | 17.33 | +0.07 (+0.41%) | 2,879,127 |
| 14 Aug 2023 | CNY | 17.17 | 17.38 | 16.79 | 17.26 | 17.26 | +0.03 (+0.17%) | 2,623,647 |
| 11 Aug 2023 | CNY | 17.68 | 17.88 | 17.23 | 17.23 | 17.23 | -0.45 (-2.55%) | 3,092,400 |
