| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 16.25 | 16.79 | 16.21 | 16.52 | 16.52 | +0.2 (+1.23%) | 19,296,601 |
| 22 Sep 2023 | CNY | 16.05 | 16.33 | 16 | 16.32 | 16.32 | +0.3 (+1.87%) | 13,464,309 |
| 21 Sep 2023 | CNY | 16.18 | 16.23 | 16 | 16.02 | 16.02 | -0.13 (-0.80%) | 10,678,300 |
| 20 Sep 2023 | CNY | 16.25 | 16.3 | 16.09 | 16.15 | 16.15 | -0.15 (-0.92%) | 12,232,648 |
| 19 Sep 2023 | CNY | 16.49 | 16.53 | 16.15 | 16.3 | 16.3 | -0.1 (-0.61%) | 14,037,300 |
| 18 Sep 2023 | CNY | 16.18 | 16.49 | 16.14 | 16.4 | 16.4 | +0.23 (+1.42%) | 24,775,391 |
| 15 Sep 2023 | CNY | 16.03 | 16.34 | 15.98 | 16.17 | 16.17 | +0.15 (+0.94%) | 19,056,075 |
| 14 Sep 2023 | CNY | 16.05 | 16.11 | 15.89 | 16.02 | 16.02 | +0.04 (+0.25%) | 12,431,793 |
| 13 Sep 2023 | CNY | 16.2 | 16.32 | 15.87 | 15.98 | 15.98 | -0.26 (-1.60%) | 13,811,117 |
| 12 Sep 2023 | CNY | 16.2 | 16.29 | 16.11 | 16.24 | 16.24 | +0.02 (+0.12%) | 12,241,577 |
| 11 Sep 2023 | CNY | 15.75 | 16.48 | 15.7 | 16.22 | 16.22 | +0.66 (+4.24%) | 30,155,298 |
| 8 Sep 2023 | CNY | 15.57 | 15.68 | 15.51 | 15.56 | 15.56 | -0.05 (-0.32%) | 10,198,595 |
| 7 Sep 2023 | CNY | 16.04 | 16.05 | 15.59 | 15.61 | 15.61 | -0.41 (-2.56%) | 18,073,675 |
| 6 Sep 2023 | CNY | 15.98 | 16.04 | 15.82 | 16.02 | 16.02 | +0.04 (+0.25%) | 11,877,140 |
| 5 Sep 2023 | CNY | 16.16 | 16.18 | 15.95 | 15.98 | 15.98 | -0.16 (-0.99%) | 15,361,445 |
| 4 Sep 2023 | CNY | 16.13 | 16.25 | 16.02 | 16.14 | 16.14 | +0.07 (+0.44%) | 18,239,823 |
| 1 Sep 2023 | CNY | 16.21 | 16.33 | 16.02 | 16.07 | 16.07 | -0.12 (-0.74%) | 13,386,217 |
| 31 Aug 2023 | CNY | 16.27 | 16.35 | 16.01 | 16.19 | 16.19 | -0.06 (-0.37%) | 18,932,588 |
| 30 Aug 2023 | CNY | 16.41 | 16.54 | 16.21 | 16.25 | 16.25 | -0.13 (-0.79%) | 18,284,360 |
| 29 Aug 2023 | CNY | 15.98 | 16.54 | 15.91 | 16.38 | 16.38 | +0.09 (+0.55%) | 36,951,417 |
| 28 Aug 2023 | CNY | 18.45 | 18.7 | 16.1 | 16.29 | 16.29 | -1.95 (-10.69%) | 77,659,130 |
| 25 Aug 2023 | CNY | 18.35 | 18.58 | 18.1 | 18.24 | 18.24 | -0.15 (-0.82%) | 10,001,721 |
| 24 Aug 2023 | CNY | 18.3 | 18.56 | 18.28 | 18.39 | 18.39 | +0.08 (+0.44%) | 8,135,455 |
| 23 Aug 2023 | CNY | 18.72 | 18.72 | 18.3 | 18.31 | 18.31 | -0.45 (-2.40%) | 9,069,529 |
| 22 Aug 2023 | CNY | 18.74 | 18.87 | 18.43 | 18.76 | 18.76 | +0.02 (+0.11%) | 9,938,142 |
| 21 Aug 2023 | CNY | 18.73 | 19.07 | 18.59 | 18.74 | 18.74 | -0.05 (-0.27%) | 7,637,925 |
| 18 Aug 2023 | CNY | 19.04 | 19.13 | 18.75 | 18.79 | 18.79 | -0.24 (-1.26%) | 9,694,003 |
| 17 Aug 2023 | CNY | 19.31 | 19.34 | 18.88 | 19.03 | 19.03 | -0.33 (-1.70%) | 14,586,525 |
| 16 Aug 2023 | CNY | 19.26 | 19.58 | 19.21 | 19.36 | 19.36 | +0.03 (+0.16%) | 9,362,201 |
| 15 Aug 2023 | CNY | 19.25 | 19.44 | 19.15 | 19.33 | 19.33 | +0.02 (+0.10%) | 10,525,000 |
