| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 16.36 | 16.43 | 16.11 | 16.18 | 16.18 | -0.12 (-0.74%) | 1,416,600 |
| 19 Sep 2023 | CNY | 16.53 | 16.53 | 16.19 | 16.3 | 16.3 | -0.18 (-1.09%) | 1,343,871 |
| 18 Sep 2023 | CNY | 16.35 | 16.6 | 16.06 | 16.48 | 16.48 | +0.14 (+0.86%) | 1,422,500 |
| 15 Sep 2023 | CNY | 16.17 | 16.52 | 16.12 | 16.34 | 16.34 | +0.17 (+1.05%) | 1,658,409 |
| 14 Sep 2023 | CNY | 16.28 | 16.32 | 16.1 | 16.17 | 16.17 | -0.08 (-0.49%) | 967,490 |
| 13 Sep 2023 | CNY | 16.46 | 16.48 | 16.12 | 16.25 | 16.25 | -0.18 (-1.10%) | 1,336,757 |
| 12 Sep 2023 | CNY | 16.3 | 16.49 | 16.03 | 16.43 | 16.43 | +0.13 (+0.80%) | 1,983,725 |
| 11 Sep 2023 | CNY | 16.4 | 16.43 | 16.16 | 16.3 | 16.3 | -0.09 (-0.55%) | 2,083,100 |
| 8 Sep 2023 | CNY | 16.43 | 16.61 | 16.31 | 16.39 | 16.39 | -0.1 (-0.61%) | 1,110,202 |
| 7 Sep 2023 | CNY | 16.8 | 16.8 | 16.46 | 16.49 | 16.49 | -0.23 (-1.38%) | 1,528,900 |
| 6 Sep 2023 | CNY | 16.77 | 16.88 | 16.53 | 16.72 | 16.72 | -0.05 (-0.30%) | 1,943,100 |
| 5 Sep 2023 | CNY | 16.8 | 16.85 | 16.62 | 16.77 | 16.77 | -0.06 (-0.36%) | 1,318,680 |
| 4 Sep 2023 | CNY | 16.48 | 16.86 | 16.4 | 16.83 | 16.83 | +0.36 (+2.19%) | 2,205,997 |
| 1 Sep 2023 | CNY | 16.29 | 16.57 | 16.13 | 16.47 | 16.47 | +0.17 (+1.04%) | 1,181,059 |
| 31 Aug 2023 | CNY | 16.32 | 16.44 | 16.1 | 16.3 | 16.3 | +0.06 (+0.37%) | 1,406,540 |
| 30 Aug 2023 | CNY | 16.12 | 16.49 | 16.01 | 16.24 | 16.24 | +0.11 (+0.68%) | 2,034,940 |
| 29 Aug 2023 | CNY | 15.43 | 16.2 | 15.31 | 16.13 | 16.13 | +0.7 (+4.54%) | 3,508,664 |
| 28 Aug 2023 | CNY | 15.6 | 15.87 | 15.38 | 15.43 | 15.43 | +0.56 (+3.77%) | 4,371,710 |
| 25 Aug 2023 | CNY | 14.99 | 15.19 | 14.8 | 14.87 | 14.87 | -0.22 (-1.46%) | 2,389,518 |
| 24 Aug 2023 | CNY | 15.59 | 15.59 | 14.83 | 15.09 | 15.09 | -0.4 (-2.58%) | 3,712,043 |
| 23 Aug 2023 | CNY | 16.57 | 16.67 | 15.16 | 15.49 | 15.49 | -1.08 (-6.52%) | 8,724,620 |
| 22 Aug 2023 | CNY | 17.97 | 18.04 | 16.56 | 16.57 | 16.57 | -0.99 (-5.64%) | 5,978,868 |
| 21 Aug 2023 | CNY | 17.9 | 18.09 | 17.56 | 17.56 | 17.56 | -0.47 (-2.61%) | 2,315,300 |
| 18 Aug 2023 | CNY | 18.26 | 18.36 | 18 | 18.03 | 18.03 | -0.18 (-0.99%) | 1,701,822 |
| 17 Aug 2023 | CNY | 18.32 | 18.44 | 18.02 | 18.21 | 18.21 | -0.24 (-1.30%) | 1,594,804 |
| 16 Aug 2023 | CNY | 18.24 | 18.52 | 18.24 | 18.45 | 18.45 | +0.13 (+0.71%) | 1,025,464 |
| 15 Aug 2023 | CNY | 18.33 | 18.53 | 18.08 | 18.32 | 18.32 | 0.0 (0.0%) | 1,099,180 |
| 14 Aug 2023 | CNY | 18.31 | 18.37 | 17.91 | 18.32 | 18.32 | +0.02 (+0.11%) | 1,237,293 |
| 11 Aug 2023 | CNY | 18.45 | 18.46 | 18.25 | 18.3 | 18.3 | -0.09 (-0.49%) | 1,069,370 |
| 10 Aug 2023 | CNY | 18.2 | 18.43 | 18 | 18.39 | 18.39 | +0.2 (+1.10%) | 1,040,205 |
