| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 15.69 | 16.14 | 14.9 | 15.49 | 15.49 | +0.11 (+0.72%) | 22,609,499 |
| 25 Sep 2023 | CNY | 15.6 | 15.6 | 15.27 | 15.38 | 15.38 | -0.24 (-1.54%) | 9,771,503 |
| 22 Sep 2023 | CNY | 15.14 | 15.64 | 15.13 | 15.62 | 15.62 | +0.4 (+2.63%) | 13,099,769 |
| 21 Sep 2023 | CNY | 15.3 | 15.74 | 15.11 | 15.22 | 15.22 | -0.21 (-1.36%) | 11,877,526 |
| 20 Sep 2023 | CNY | 15.73 | 15.83 | 15.4 | 15.43 | 15.43 | -0.18 (-1.15%) | 10,877,549 |
| 19 Sep 2023 | CNY | 15.85 | 15.89 | 15.5 | 15.61 | 15.61 | -0.26 (-1.64%) | 8,709,357 |
| 18 Sep 2023 | CNY | 16.07 | 16.2 | 15.8 | 15.87 | 15.87 | -0.24 (-1.49%) | 10,567,500 |
| 15 Sep 2023 | CNY | 16.39 | 16.48 | 15.95 | 16.11 | 16.11 | -0.17 (-1.04%) | 9,417,368 |
| 14 Sep 2023 | CNY | 16.4 | 16.52 | 16.22 | 16.28 | 16.28 | -0.17 (-1.03%) | 6,844,964 |
| 13 Sep 2023 | CNY | 16.71 | 16.8 | 16.26 | 16.45 | 16.45 | -0.39 (-2.32%) | 10,585,203 |
| 12 Sep 2023 | CNY | 17.05 | 17.21 | 16.8 | 16.84 | 16.84 | -0.27 (-1.58%) | 9,712,600 |
| 11 Sep 2023 | CNY | 16.63 | 17.27 | 16.56 | 17.11 | 17.11 | +0.33 (+1.97%) | 14,652,480 |
| 8 Sep 2023 | CNY | 16.54 | 16.81 | 16.4 | 16.78 | 16.78 | +0.16 (+0.96%) | 7,827,050 |
| 7 Sep 2023 | CNY | 16.99 | 17.15 | 16.6 | 16.62 | 16.62 | -0.33 (-1.95%) | 8,679,687 |
| 6 Sep 2023 | CNY | 17 | 17.11 | 16.78 | 16.95 | 16.95 | -0.18 (-1.05%) | 9,535,200 |
| 5 Sep 2023 | CNY | 17.3 | 17.52 | 17 | 17.13 | 17.13 | -0.23 (-1.32%) | 13,089,544 |
| 4 Sep 2023 | CNY | 17.06 | 17.38 | 16.93 | 17.36 | 17.36 | +0.31 (+1.82%) | 11,071,223 |
| 1 Sep 2023 | CNY | 17.15 | 17.22 | 16.93 | 17.05 | 17.05 | -0.05 (-0.29%) | 7,661,160 |
| 31 Aug 2023 | CNY | 17.04 | 17.25 | 16.82 | 17.1 | 17.1 | -0.15 (-0.87%) | 11,707,570 |
| 30 Aug 2023 | CNY | 16.8 | 17.36 | 16.61 | 17.25 | 17.25 | +0.59 (+3.54%) | 21,937,832 |
| 29 Aug 2023 | CNY | 15.75 | 16.86 | 15.57 | 16.66 | 16.66 | +0.95 (+6.05%) | 21,265,907 |
| 28 Aug 2023 | CNY | 16.38 | 16.38 | 15.6 | 15.71 | 15.71 | +0.33 (+2.15%) | 17,662,532 |
| 25 Aug 2023 | CNY | 16.09 | 16.09 | 15.27 | 15.38 | 15.38 | -0.68 (-4.23%) | 16,668,000 |
| 24 Aug 2023 | CNY | 15.75 | 16.5 | 15.64 | 16.06 | 16.06 | +0.55 (+3.55%) | 21,253,689 |
| 23 Aug 2023 | CNY | 16.62 | 16.64 | 15.48 | 15.51 | 15.51 | -1.2 (-7.18%) | 25,788,219 |
| 22 Aug 2023 | CNY | 16.35 | 16.8 | 16.17 | 16.71 | 16.71 | +0.47 (+2.89%) | 13,008,244 |
| 21 Aug 2023 | CNY | 16.34 | 16.58 | 16.18 | 16.24 | 16.24 | -0.16 (-0.98%) | 7,969,471 |
| 18 Aug 2023 | CNY | 16.65 | 17.1 | 16.4 | 16.4 | 16.4 | -0.24 (-1.44%) | 12,969,124 |
| 17 Aug 2023 | CNY | 16.27 | 16.78 | 15.94 | 16.64 | 16.64 | +0.34 (+2.09%) | 12,856,315 |
| 16 Aug 2023 | CNY | 16.7 | 16.79 | 16.24 | 16.3 | 16.3 | -0.49 (-2.92%) | 11,458,333 |
