| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 16.5 | 16.98 | 15.93 | 15.96 | 15.96 | -1.17 (-6.83%) | 46,885,283 |
| 15 Sep 2023 | CNY | 18.6 | 19.14 | 17.13 | 17.13 | 17.13 | -1.47 (-7.90%) | 69,275,071 |
| 14 Sep 2023 | CNY | 18.6 | 18.6 | 17.89 | 18.6 | 18.6 | +1.69 (+9.99%) | 37,693,144 |
| 13 Sep 2023 | CNY | 15.95 | 17.71 | 15.22 | 16.91 | 16.91 | +0.79 (+4.90%) | 43,922,842 |
| 12 Sep 2023 | CNY | 16 | 16.37 | 15.85 | 16.12 | 16.12 | -0.18 (-1.10%) | 21,225,890 |
| 11 Sep 2023 | CNY | 15.41 | 16.59 | 15.23 | 16.3 | 16.3 | +0.96 (+6.26%) | 31,787,606 |
| 8 Sep 2023 | CNY | 14.8 | 15.41 | 14.72 | 15.34 | 15.34 | +0.55 (+3.72%) | 12,633,883 |
| 7 Sep 2023 | CNY | 15.19 | 15.2 | 14.77 | 14.79 | 14.79 | -0.41 (-2.70%) | 8,859,809 |
| 6 Sep 2023 | CNY | 14.75 | 15.23 | 14.69 | 15.2 | 15.2 | +0.3 (+2.01%) | 12,557,108 |
| 5 Sep 2023 | CNY | 14.93 | 15.11 | 14.74 | 14.9 | 14.9 | +0.08 (+0.54%) | 10,728,770 |
| 4 Sep 2023 | CNY | 14.5 | 14.85 | 14.38 | 14.82 | 14.82 | +0.45 (+3.13%) | 8,195,475 |
| 1 Sep 2023 | CNY | 14.5 | 14.6 | 14.27 | 14.37 | 14.37 | -0.2 (-1.37%) | 4,477,600 |
| 31 Aug 2023 | CNY | 14.54 | 14.75 | 14.47 | 14.57 | 14.57 | -0.15 (-1.02%) | 5,915,625 |
| 30 Aug 2023 | CNY | 14.35 | 14.85 | 14.2 | 14.72 | 14.72 | +0.56 (+3.95%) | 12,034,541 |
| 29 Aug 2023 | CNY | 13.53 | 14.25 | 13.53 | 14.16 | 14.16 | +0.55 (+4.04%) | 7,135,520 |
| 28 Aug 2023 | CNY | 13.98 | 14.13 | 13.58 | 13.61 | 13.61 | +0.31 (+2.33%) | 7,087,457 |
| 25 Aug 2023 | CNY | 13.7 | 13.72 | 13.18 | 13.3 | 13.3 | -0.55 (-3.97%) | 7,146,004 |
| 24 Aug 2023 | CNY | 13.98 | 14.11 | 13.7 | 13.85 | 13.85 | -0.07 (-0.50%) | 5,853,464 |
| 23 Aug 2023 | CNY | 14.36 | 14.36 | 13.84 | 13.92 | 13.92 | -0.61 (-4.20%) | 7,997,317 |
| 22 Aug 2023 | CNY | 14.11 | 14.56 | 14.09 | 14.53 | 14.53 | +0.44 (+3.12%) | 8,179,824 |
| 21 Aug 2023 | CNY | 13.84 | 14.33 | 13.81 | 14.09 | 14.09 | +0.23 (+1.66%) | 5,466,200 |
| 18 Aug 2023 | CNY | 14.28 | 14.38 | 13.83 | 13.86 | 13.86 | -0.44 (-3.08%) | 5,649,300 |
| 17 Aug 2023 | CNY | 14.09 | 14.38 | 13.86 | 14.3 | 14.3 | +0.27 (+1.92%) | 5,146,894 |
| 16 Aug 2023 | CNY | 14.38 | 14.41 | 14 | 14.03 | 14.03 | -0.4 (-2.77%) | 6,153,207 |
| 15 Aug 2023 | CNY | 14.73 | 14.87 | 14.34 | 14.43 | 14.43 | -0.2 (-1.37%) | 4,351,512 |
| 14 Aug 2023 | CNY | 14.38 | 14.63 | 14.24 | 14.63 | 14.63 | +0.22 (+1.53%) | 4,160,525 |
| 11 Aug 2023 | CNY | 14.94 | 14.98 | 14.39 | 14.41 | 14.41 | -0.5 (-3.35%) | 6,936,150 |
| 10 Aug 2023 | CNY | 14.85 | 15.03 | 14.74 | 14.91 | 14.91 | -0.04 (-0.27%) | 4,339,677 |
| 9 Aug 2023 | CNY | 15.46 | 15.46 | 14.94 | 14.95 | 14.95 | -0.59 (-3.80%) | 8,196,650 |
| 8 Aug 2023 | CNY | 15.34 | 15.63 | 15.19 | 15.54 | 15.54 | +0.19 (+1.24%) | 11,818,499 |
