| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 15.37 | 15.79 | 15.31 | 15.79 | 15.79 | +0.39 (+2.53%) | 4,098,934 |
| 21 Sep 2023 | CNY | 15.62 | 15.78 | 15.39 | 15.4 | 15.4 | -0.29 (-1.85%) | 3,605,900 |
| 20 Sep 2023 | CNY | 15.65 | 15.9 | 15.6 | 15.69 | 15.69 | -0.01 (-0.06%) | 2,903,071 |
| 19 Sep 2023 | CNY | 15.9 | 15.97 | 15.63 | 15.7 | 15.7 | -0.32 (-2.00%) | 3,794,600 |
| 18 Sep 2023 | CNY | 16.2 | 16.24 | 15.93 | 16.02 | 16.02 | -0.25 (-1.54%) | 4,803,064 |
| 15 Sep 2023 | CNY | 16.47 | 16.51 | 16.19 | 16.27 | 16.27 | -0.14 (-0.85%) | 2,503,150 |
| 14 Sep 2023 | CNY | 16.49 | 16.57 | 16.28 | 16.41 | 16.41 | -0.14 (-0.85%) | 2,125,109 |
| 13 Sep 2023 | CNY | 16.87 | 16.87 | 16.36 | 16.55 | 16.55 | -0.35 (-2.07%) | 3,844,609 |
| 12 Sep 2023 | CNY | 16.85 | 16.93 | 16.75 | 16.9 | 16.9 | +0.03 (+0.18%) | 2,789,500 |
| 11 Sep 2023 | CNY | 16.9 | 16.92 | 16.6 | 16.87 | 16.87 | +0.14 (+0.84%) | 2,774,500 |
| 8 Sep 2023 | CNY | 16.5 | 16.84 | 16.44 | 16.73 | 16.73 | +0.14 (+0.84%) | 2,955,631 |
| 7 Sep 2023 | CNY | 16.84 | 16.92 | 16.57 | 16.59 | 16.59 | -0.33 (-1.95%) | 3,144,657 |
| 6 Sep 2023 | CNY | 16.9 | 16.95 | 16.68 | 16.92 | 16.92 | +0.02 (+0.12%) | 3,057,907 |
| 5 Sep 2023 | CNY | 16.99 | 17.04 | 16.85 | 16.9 | 16.9 | -0.17 (-1.00%) | 2,893,700 |
| 4 Sep 2023 | CNY | 16.98 | 17.08 | 16.79 | 17.07 | 17.07 | +0.31 (+1.85%) | 4,033,347 |
| 1 Sep 2023 | CNY | 17.09 | 17.16 | 16.67 | 16.76 | 16.76 | -0.31 (-1.82%) | 3,968,087 |
| 31 Aug 2023 | CNY | 17.12 | 17.16 | 16.9 | 17.07 | 17.07 | -0.21 (-1.22%) | 4,105,327 |
| 30 Aug 2023 | CNY | 16.97 | 17.37 | 16.88 | 17.28 | 17.28 | +0.4 (+2.37%) | 6,152,030 |
| 29 Aug 2023 | CNY | 16.35 | 16.94 | 16.3 | 16.88 | 16.88 | +0.45 (+2.74%) | 4,175,500 |
| 28 Aug 2023 | CNY | 17.26 | 17.38 | 16.28 | 16.43 | 16.43 | +0.02 (+0.12%) | 4,906,500 |
| 25 Aug 2023 | CNY | 16.94 | 17.04 | 16.3 | 16.41 | 16.41 | -0.67 (-3.92%) | 4,437,800 |
| 24 Aug 2023 | CNY | 17.02 | 17.3 | 16.86 | 17.08 | 17.08 | 0.0 (0.0%) | 4,530,600 |
| 23 Aug 2023 | CNY | 17.2 | 17.5 | 17.02 | 17.08 | 17.08 | -0.17 (-0.99%) | 3,720,499 |
| 22 Aug 2023 | CNY | 17.11 | 17.34 | 16.91 | 17.25 | 17.25 | +0.21 (+1.23%) | 4,216,249 |
| 21 Aug 2023 | CNY | 17.04 | 17.3 | 17.03 | 17.04 | 17.04 | +0.01 (+0.06%) | 1,993,706 |
| 18 Aug 2023 | CNY | 17.38 | 17.5 | 17.03 | 17.03 | 17.03 | -0.37 (-2.13%) | 3,119,330 |
| 17 Aug 2023 | CNY | 17.13 | 17.42 | 16.94 | 17.4 | 17.4 | +0.19 (+1.10%) | 3,285,622 |
| 16 Aug 2023 | CNY | 17.4 | 17.64 | 17.21 | 17.21 | 17.21 | -0.34 (-1.94%) | 4,188,037 |
| 15 Aug 2023 | CNY | 17.92 | 17.92 | 17.43 | 17.55 | 17.55 | -0.32 (-1.79%) | 4,134,221 |
| 14 Aug 2023 | CNY | 18 | 18 | 17.5 | 17.87 | 17.87 | -0.21 (-1.16%) | 5,590,800 |
