| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 15.06 | 15.2 | 14.93 | 14.93 | 14.93 | -0.19 (-1.26%) | 6,979,260 |
| 25 Sep 2023 | CNY | 14.9 | 15.35 | 14.83 | 15.12 | 15.12 | +0.2 (+1.34%) | 12,167,400 |
| 22 Sep 2023 | CNY | 14.57 | 14.99 | 14.32 | 14.92 | 14.92 | +0.29 (+1.98%) | 9,618,438 |
| 21 Sep 2023 | CNY | 15.08 | 15.09 | 14.62 | 14.63 | 14.63 | -0.51 (-3.37%) | 9,734,579 |
| 20 Sep 2023 | CNY | 15.03 | 15.37 | 14.94 | 15.14 | 15.14 | +0.07 (+0.46%) | 6,770,440 |
| 19 Sep 2023 | CNY | 15.18 | 15.41 | 15.03 | 15.07 | 15.07 | -0.14 (-0.92%) | 7,684,760 |
| 18 Sep 2023 | CNY | 15.04 | 15.22 | 15 | 15.21 | 15.21 | +0.12 (+0.80%) | 6,197,320 |
| 15 Sep 2023 | CNY | 15.03 | 15.17 | 14.92 | 15.09 | 15.09 | +0.03 (+0.20%) | 6,959,392 |
| 14 Sep 2023 | CNY | 15.03 | 15.25 | 14.98 | 15.06 | 15.06 | -0.03 (-0.20%) | 5,933,831 |
| 13 Sep 2023 | CNY | 15.3 | 15.3 | 14.92 | 15.09 | 15.09 | -0.24 (-1.57%) | 9,526,540 |
| 12 Sep 2023 | CNY | 15.3 | 15.57 | 15.29 | 15.33 | 15.33 | -0.05 (-0.33%) | 8,571,499 |
| 11 Sep 2023 | CNY | 15.19 | 15.47 | 15.19 | 15.38 | 15.38 | +0.12 (+0.79%) | 8,502,184 |
| 8 Sep 2023 | CNY | 15.14 | 15.29 | 15.12 | 15.26 | 15.26 | +0.13 (+0.86%) | 5,324,817 |
| 7 Sep 2023 | CNY | 15.41 | 15.44 | 15.13 | 15.13 | 15.13 | -0.26 (-1.69%) | 9,073,360 |
| 6 Sep 2023 | CNY | 15.45 | 15.6 | 15.34 | 15.39 | 15.39 | -0.27 (-1.72%) | 10,719,660 |
| 5 Sep 2023 | CNY | 15.8 | 16.03 | 15.62 | 15.66 | 15.66 | -0.25 (-1.57%) | 11,359,382 |
| 4 Sep 2023 | CNY | 15.84 | 15.97 | 15.75 | 15.91 | 15.91 | +0.07 (+0.44%) | 9,413,253 |
| 1 Sep 2023 | CNY | 16 | 16.07 | 15.73 | 15.84 | 15.84 | -0.44 (-2.70%) | 15,744,385 |
| 31 Aug 2023 | CNY | 15.55 | 16.5 | 15.37 | 16.28 | 16.28 | +0.6 (+3.83%) | 29,590,324 |
| 30 Aug 2023 | CNY | 15.69 | 15.86 | 15.54 | 15.68 | 15.68 | -0.08 (-0.51%) | 10,875,968 |
| 29 Aug 2023 | CNY | 15.26 | 15.8 | 15.21 | 15.76 | 15.76 | +0.21 (+1.35%) | 12,539,352 |
| 28 Aug 2023 | CNY | 16.42 | 16.5 | 15.5 | 15.55 | 15.55 | -0.12 (-0.77%) | 15,359,940 |
| 25 Aug 2023 | CNY | 15.7 | 15.99 | 15.41 | 15.67 | 15.67 | +0.05 (+0.32%) | 15,302,735 |
| 24 Aug 2023 | CNY | 15.42 | 15.77 | 15.18 | 15.62 | 15.62 | +0.07 (+0.45%) | 12,579,700 |
| 23 Aug 2023 | CNY | 15.35 | 15.98 | 15.16 | 15.55 | 15.55 | +0.15 (+0.97%) | 15,189,967 |
| 22 Aug 2023 | CNY | 15.39 | 15.58 | 14.95 | 15.4 | 15.4 | -0.05 (-0.32%) | 14,623,207 |
| 21 Aug 2023 | CNY | 15.3 | 15.79 | 15.18 | 15.45 | 15.45 | +0.01 (+0.06%) | 12,842,960 |
| 18 Aug 2023 | CNY | 16.36 | 16.4 | 15.33 | 15.44 | 15.44 | -1.04 (-6.31%) | 23,378,189 |
| 17 Aug 2023 | CNY | 16.5 | 16.86 | 16.27 | 16.48 | 16.48 | -0.02 (-0.12%) | 15,812,280 |
| 16 Aug 2023 | CNY | 16.8 | 17.08 | 16.5 | 16.5 | 16.5 | -0.53 (-3.11%) | 22,037,279 |
