| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 14.6 | 14.69 | 14.44 | 14.45 | 14.45 | -0.25 (-1.70%) | 6,105,900 |
| 26 Sep 2023 | CNY | 14.75 | 14.81 | 14.5 | 14.7 | 14.7 | -0.25 (-1.67%) | 6,828,520 |
| 25 Sep 2023 | CNY | 14.65 | 15.5 | 14.55 | 14.95 | 14.95 | +0.3 (+2.05%) | 9,552,420 |
| 22 Sep 2023 | CNY | 14.47 | 14.86 | 14.18 | 14.65 | 14.65 | +0.17 (+1.17%) | 7,795,000 |
| 21 Sep 2023 | CNY | 14.87 | 14.87 | 14.35 | 14.48 | 14.48 | -0.4 (-2.69%) | 9,403,830 |
| 20 Sep 2023 | CNY | 15.65 | 15.69 | 14.85 | 14.88 | 14.88 | -0.86 (-5.46%) | 14,453,720 |
| 19 Sep 2023 | CNY | 16.15 | 16.17 | 15.71 | 15.74 | 15.74 | -0.66 (-4.02%) | 13,373,500 |
| 18 Sep 2023 | CNY | 15.92 | 16.6 | 15.65 | 16.4 | 16.4 | +0.23 (+1.42%) | 18,651,051 |
| 15 Sep 2023 | CNY | 16.3 | 16.7 | 16.06 | 16.17 | 16.17 | -0.32 (-1.94%) | 21,044,600 |
| 14 Sep 2023 | CNY | 15.75 | 16.98 | 15.72 | 16.49 | 16.49 | +0.47 (+2.93%) | 26,937,130 |
| 13 Sep 2023 | CNY | 15.41 | 16.21 | 15.35 | 16.02 | 16.02 | +0.5 (+3.22%) | 20,863,000 |
| 12 Sep 2023 | CNY | 15.6 | 15.88 | 15.44 | 15.52 | 15.52 | -0.34 (-2.14%) | 10,886,352 |
| 11 Sep 2023 | CNY | 15.25 | 16.45 | 15.05 | 15.86 | 15.86 | +0.48 (+3.12%) | 17,624,615 |
| 8 Sep 2023 | CNY | 15.31 | 15.52 | 15.08 | 15.38 | 15.38 | -0.38 (-2.41%) | 11,139,524 |
| 7 Sep 2023 | CNY | 15.33 | 15.82 | 15.18 | 15.76 | 15.76 | +0.31 (+2.01%) | 17,277,010 |
| 6 Sep 2023 | CNY | 15.7 | 15.99 | 15.33 | 15.45 | 15.45 | -0.46 (-2.89%) | 14,566,360 |
| 5 Sep 2023 | CNY | 16.08 | 16.61 | 15.84 | 15.91 | 15.91 | -0.46 (-2.81%) | 20,188,204 |
| 4 Sep 2023 | CNY | 15.88 | 16.93 | 15.65 | 16.37 | 16.37 | +0.2 (+1.24%) | 32,825,392 |
| 1 Sep 2023 | CNY | 15.01 | 16.17 | 14.84 | 16.17 | 16.17 | +1.47 (+10%) | 17,317,070 |
| 31 Aug 2023 | CNY | 14.92 | 14.98 | 14.37 | 14.7 | 14.7 | -0.45 (-2.97%) | 10,262,380 |
| 30 Aug 2023 | CNY | 14.9 | 15.28 | 14.75 | 15.15 | 15.15 | +0.1 (+0.66%) | 11,480,030 |
| 29 Aug 2023 | CNY | 14.71 | 15.11 | 14.35 | 15.05 | 15.05 | +0.45 (+3.08%) | 11,401,520 |
| 28 Aug 2023 | CNY | 15.25 | 15.34 | 14.56 | 14.6 | 14.6 | +0.01 (+0.07%) | 8,630,262 |
| 25 Aug 2023 | CNY | 14.87 | 15.15 | 14.51 | 14.59 | 14.59 | -0.61 (-4.01%) | 10,314,509 |
| 24 Aug 2023 | CNY | 14.83 | 15.38 | 14.8 | 15.2 | 15.2 | +0.18 (+1.20%) | 10,651,458 |
| 23 Aug 2023 | CNY | 15.33 | 15.59 | 14.94 | 15.02 | 15.02 | -0.35 (-2.28%) | 10,552,375 |
| 22 Aug 2023 | CNY | 15.13 | 15.47 | 15.04 | 15.37 | 15.37 | +0.07 (+0.46%) | 9,418,840 |
| 21 Aug 2023 | CNY | 15 | 15.42 | 15 | 15.3 | 15.3 | +0.26 (+1.73%) | 11,259,198 |
| 18 Aug 2023 | CNY | 16.02 | 16.25 | 14.87 | 15.04 | 15.04 | -0.97 (-6.06%) | 18,078,729 |
| 17 Aug 2023 | CNY | 15.66 | 16.27 | 15.5 | 16.01 | 16.01 | +0.18 (+1.14%) | 13,607,288 |
