| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 15.33 | 15.73 | 15.18 | 15.6 | 15.6 | +0.17 (+1.10%) | 9,789,459 |
| 20 Sep 2023 | CNY | 16 | 16.24 | 15.39 | 15.43 | 15.43 | -0.69 (-4.28%) | 15,462,181 |
| 19 Sep 2023 | CNY | 16.7 | 16.7 | 16 | 16.12 | 16.12 | -0.74 (-4.39%) | 17,890,378 |
| 18 Sep 2023 | CNY | 17.24 | 17.24 | 16.85 | 16.86 | 16.86 | -0.67 (-3.82%) | 18,679,997 |
| 15 Sep 2023 | CNY | 17.35 | 17.55 | 17.01 | 17.53 | 17.53 | -0.38 (-2.12%) | 27,403,498 |
| 14 Sep 2023 | CNY | 16.63 | 18.35 | 16.45 | 17.91 | 17.91 | +0.95 (+5.60%) | 45,240,970 |
| 13 Sep 2023 | CNY | 17.47 | 17.48 | 16.57 | 16.96 | 16.96 | -0.75 (-4.23%) | 39,549,412 |
| 12 Sep 2023 | CNY | 16.05 | 17.71 | 15.84 | 17.71 | 17.71 | +1.61 (+10%) | 20,109,535 |
| 11 Sep 2023 | CNY | 15.9 | 16.3 | 15.85 | 16.1 | 16.1 | +0.29 (+1.83%) | 7,889,934 |
| 8 Sep 2023 | CNY | 15.6 | 15.9 | 15.58 | 15.81 | 15.81 | +0.15 (+0.96%) | 4,232,700 |
| 7 Sep 2023 | CNY | 16.19 | 16.19 | 15.6 | 15.66 | 15.66 | -0.34 (-2.13%) | 5,392,260 |
| 6 Sep 2023 | CNY | 15.6 | 16 | 15.51 | 16 | 16 | +0.22 (+1.39%) | 5,386,370 |
| 5 Sep 2023 | CNY | 15.9 | 16.07 | 15.69 | 15.78 | 15.78 | +0.04 (+0.25%) | 5,998,800 |
| 4 Sep 2023 | CNY | 15.58 | 15.74 | 15.41 | 15.74 | 15.74 | +0.16 (+1.03%) | 3,876,936 |
| 1 Sep 2023 | CNY | 15.68 | 15.74 | 15.37 | 15.58 | 15.58 | -0.1 (-0.64%) | 4,483,000 |
| 31 Aug 2023 | CNY | 15.63 | 15.78 | 15.53 | 15.68 | 15.68 | -0.01 (-0.06%) | 4,502,060 |
| 30 Aug 2023 | CNY | 15.51 | 15.94 | 15.51 | 15.69 | 15.69 | +0.2 (+1.29%) | 6,726,600 |
| 29 Aug 2023 | CNY | 14.68 | 15.53 | 14.53 | 15.49 | 15.49 | +0.81 (+5.52%) | 7,871,400 |
| 28 Aug 2023 | CNY | 15.2 | 15.58 | 14.61 | 14.68 | 14.68 | +0.2 (+1.38%) | 6,495,873 |
| 25 Aug 2023 | CNY | 14.88 | 14.9 | 14.4 | 14.48 | 14.48 | -0.52 (-3.47%) | 5,986,334 |
| 24 Aug 2023 | CNY | 15.18 | 15.25 | 14.79 | 15 | 15 | -0.2 (-1.32%) | 5,006,370 |
| 23 Aug 2023 | CNY | 15.32 | 15.52 | 15.04 | 15.2 | 15.2 | -0.21 (-1.36%) | 4,192,308 |
| 22 Aug 2023 | CNY | 15.18 | 15.45 | 14.93 | 15.41 | 15.41 | +0.31 (+2.05%) | 5,078,084 |
| 21 Aug 2023 | CNY | 15.49 | 15.64 | 15.1 | 15.1 | 15.1 | -0.3 (-1.95%) | 4,219,959 |
| 18 Aug 2023 | CNY | 15.7 | 15.89 | 15.4 | 15.4 | 15.4 | -0.3 (-1.91%) | 5,689,100 |
| 17 Aug 2023 | CNY | 15.1 | 15.74 | 14.95 | 15.7 | 15.7 | +0.71 (+4.74%) | 7,654,500 |
| 16 Aug 2023 | CNY | 15.3 | 15.38 | 14.96 | 14.99 | 14.99 | -0.32 (-2.09%) | 5,099,600 |
| 15 Aug 2023 | CNY | 15.59 | 15.69 | 15.2 | 15.31 | 15.31 | -0.36 (-2.30%) | 4,696,899 |
| 14 Aug 2023 | CNY | 15.55 | 15.71 | 15.33 | 15.67 | 15.67 | +0.06 (+0.38%) | 4,301,085 |
| 11 Aug 2023 | CNY | 15.77 | 16 | 15.6 | 15.61 | 15.61 | -0.18 (-1.14%) | 5,434,896 |
