| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 15.4 | 15.56 | 15.25 | 15.29 | 15.29 | -0.17 (-1.10%) | 1,677,900 |
| 20 Sep 2023 | CNY | 15.63 | 15.74 | 15.45 | 15.46 | 15.46 | -0.26 (-1.65%) | 1,652,900 |
| 19 Sep 2023 | CNY | 15.92 | 15.99 | 15.65 | 15.72 | 15.72 | -0.2 (-1.26%) | 1,326,150 |
| 18 Sep 2023 | CNY | 15.75 | 16.13 | 15.55 | 15.92 | 15.92 | +0.11 (+0.70%) | 1,738,009 |
| 15 Sep 2023 | CNY | 15.97 | 16.2 | 15.73 | 15.81 | 15.81 | -0.14 (-0.88%) | 1,811,217 |
| 14 Sep 2023 | CNY | 16.12 | 16.12 | 15.86 | 15.95 | 15.95 | -0.19 (-1.18%) | 1,689,511 |
| 13 Sep 2023 | CNY | 16.34 | 16.48 | 15.95 | 16.14 | 16.14 | -0.31 (-1.88%) | 2,944,375 |
| 12 Sep 2023 | CNY | 16.46 | 16.76 | 16.4 | 16.45 | 16.45 | -0.34 (-2.03%) | 4,199,899 |
| 11 Sep 2023 | CNY | 16.6 | 17.39 | 16.57 | 16.79 | 16.79 | +0.56 (+3.45%) | 7,104,749 |
| 8 Sep 2023 | CNY | 16.28 | 16.47 | 16.19 | 16.23 | 16.23 | -0.05 (-0.31%) | 1,841,845 |
| 7 Sep 2023 | CNY | 16.9 | 16.95 | 16.26 | 16.28 | 16.28 | -0.6 (-3.55%) | 3,225,776 |
| 6 Sep 2023 | CNY | 16.85 | 17 | 16.65 | 16.88 | 16.88 | +0.03 (+0.18%) | 2,995,895 |
| 5 Sep 2023 | CNY | 16.91 | 17.04 | 16.76 | 16.85 | 16.85 | -0.28 (-1.63%) | 4,338,845 |
| 4 Sep 2023 | CNY | 16.25 | 17.17 | 16.17 | 17.13 | 17.13 | +0.91 (+5.61%) | 8,591,292 |
| 1 Sep 2023 | CNY | 15.88 | 16.33 | 15.78 | 16.22 | 16.22 | +0.46 (+2.92%) | 4,509,630 |
| 31 Aug 2023 | CNY | 15.95 | 16.08 | 15.72 | 15.76 | 15.76 | -0.27 (-1.68%) | 2,282,500 |
| 30 Aug 2023 | CNY | 16 | 16.25 | 15.85 | 16.03 | 16.03 | +0.06 (+0.38%) | 2,669,300 |
| 29 Aug 2023 | CNY | 15.61 | 16 | 15.59 | 15.97 | 15.97 | +0.36 (+2.31%) | 3,004,705 |
| 28 Aug 2023 | CNY | 16.4 | 16.59 | 15.48 | 15.61 | 15.61 | +0.19 (+1.23%) | 3,886,450 |
| 25 Aug 2023 | CNY | 16.1 | 16.1 | 15.37 | 15.42 | 15.42 | -0.69 (-4.28%) | 3,699,099 |
| 24 Aug 2023 | CNY | 16.11 | 16.26 | 15.81 | 16.11 | 16.11 | -0.24 (-1.47%) | 3,840,246 |
| 23 Aug 2023 | CNY | 16.56 | 16.89 | 16.32 | 16.35 | 16.35 | -0.11 (-0.67%) | 3,216,120 |
| 22 Aug 2023 | CNY | 16.54 | 16.85 | 16.1 | 16.46 | 16.46 | -0.19 (-1.14%) | 3,476,020 |
| 21 Aug 2023 | CNY | 16.49 | 17 | 16.41 | 16.65 | 16.65 | -0.01 (-0.06%) | 1,934,850 |
| 18 Aug 2023 | CNY | 16.88 | 17.05 | 16.66 | 16.66 | 16.66 | -0.31 (-1.83%) | 2,942,176 |
| 17 Aug 2023 | CNY | 16.8 | 17.05 | 16.63 | 16.97 | 16.97 | +0.16 (+0.95%) | 2,873,030 |
| 16 Aug 2023 | CNY | 17.18 | 17.18 | 16.81 | 16.81 | 16.81 | -0.37 (-2.15%) | 3,396,075 |
| 15 Aug 2023 | CNY | 17.13 | 17.41 | 17.07 | 17.18 | 17.18 | -0.15 (-0.87%) | 2,864,937 |
| 14 Aug 2023 | CNY | 17.3 | 17.44 | 17.05 | 17.33 | 17.33 | -0.28 (-1.59%) | 4,431,432 |
| 11 Aug 2023 | CNY | 17.89 | 18.32 | 17.5 | 17.61 | 17.61 | -1.54 (-8.04%) | 9,784,375 |
