| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 15.38 | 15.63 | 15.32 | 15.46 | 15.46 | +0.08 (+0.52%) | 12,873,725 |
| 20 Sep 2023 | CNY | 15.49 | 15.66 | 15.36 | 15.38 | 15.38 | -0.02 (-0.13%) | 12,279,980 |
| 19 Sep 2023 | CNY | 15.83 | 15.91 | 15.37 | 15.4 | 15.4 | -0.45 (-2.84%) | 18,958,840 |
| 18 Sep 2023 | CNY | 15.85 | 15.98 | 15.74 | 15.85 | 15.85 | -0.14 (-0.88%) | 17,334,081 |
| 15 Sep 2023 | CNY | 16.39 | 16.39 | 15.87 | 15.99 | 15.99 | -0.34 (-2.08%) | 21,434,213 |
| 14 Sep 2023 | CNY | 16.41 | 16.52 | 16.1 | 16.33 | 16.33 | -0.29 (-1.74%) | 26,286,673 |
| 13 Sep 2023 | CNY | 16.3 | 16.71 | 16.11 | 16.62 | 16.62 | +0.32 (+1.96%) | 37,048,344 |
| 12 Sep 2023 | CNY | 16.94 | 16.96 | 16.28 | 16.3 | 16.3 | -0.6 (-3.55%) | 37,453,168 |
| 11 Sep 2023 | CNY | 17.07 | 17.19 | 16.61 | 16.9 | 16.9 | -0.3 (-1.74%) | 33,417,066 |
| 8 Sep 2023 | CNY | 16.93 | 17.44 | 16.45 | 17.2 | 17.2 | +0.17 (+1.00%) | 43,026,473 |
| 7 Sep 2023 | CNY | 16.9 | 17.65 | 16.78 | 17.03 | 17.03 | 0.0 (0.0%) | 49,869,986 |
| 6 Sep 2023 | CNY | 17.23 | 17.3 | 16.42 | 17.03 | 17.03 | -0.66 (-3.73%) | 57,267,686 |
| 5 Sep 2023 | CNY | 18.91 | 19.09 | 17.58 | 17.69 | 17.69 | -1.51 (-7.86%) | 70,844,397 |
| 4 Sep 2023 | CNY | 19.3 | 19.57 | 18.4 | 19.2 | 19.2 | -0.1 (-0.52%) | 64,405,626 |
| 1 Sep 2023 | CNY | 19.06 | 19.8 | 18.66 | 19.3 | 19.3 | +0.27 (+1.42%) | 79,340,058 |
| 31 Aug 2023 | CNY | 19 | 20.84 | 18.59 | 19.03 | 19.03 | -0.55 (-2.81%) | 106,108,771 |
| 30 Aug 2023 | CNY | 19 | 20.88 | 18.36 | 19.58 | 19.58 | +1.36 (+7.46%) | 138,341,275 |
| 29 Aug 2023 | CNY | 15.27 | 18.22 | 15.27 | 18.22 | 18.22 | +3.04 (+20.03%) | 91,428,197 |
| 28 Aug 2023 | CNY | 18 | 18 | 15 | 15.18 | 15.18 | -0.99 (-6.12%) | 70,369,370 |
| 25 Aug 2023 | CNY | 16.06 | 17 | 15.72 | 16.17 | 16.17 | -0.73 (-4.32%) | 75,443,307 |
| 24 Aug 2023 | CNY | 17 | 18.89 | 16.7 | 16.9 | 16.9 | +1.16 (+7.37%) | 102,782,739 |
| 23 Aug 2023 | CNY | 14.7 | 16.99 | 14.7 | 15.74 | 15.74 | +0.76 (+5.07%) | 63,690,787 |
| 22 Aug 2023 | CNY | 14.41 | 14.98 | 14.36 | 14.98 | 14.98 | +0.76 (+5.34%) | 32,429,351 |
| 21 Aug 2023 | CNY | 13.99 | 14.52 | 13.91 | 14.22 | 14.22 | +0.07 (+0.49%) | 16,086,532 |
| 18 Aug 2023 | CNY | 14.56 | 14.7 | 14.1 | 14.15 | 14.15 | -0.65 (-4.39%) | 23,210,473 |
| 17 Aug 2023 | CNY | 14 | 14.8 | 13.85 | 14.8 | 14.8 | +0.61 (+4.30%) | 30,224,333 |
| 16 Aug 2023 | CNY | 14.1 | 14.56 | 13.78 | 14.19 | 14.19 | -0.1 (-0.70%) | 21,374,667 |
| 15 Aug 2023 | CNY | 14.03 | 14.33 | 13.91 | 14.29 | 14.29 | +0.23 (+1.64%) | 19,641,353 |
| 14 Aug 2023 | CNY | 13.56 | 14.07 | 13.49 | 14.06 | 14.06 | +0.32 (+2.33%) | 11,931,756 |
| 11 Aug 2023 | CNY | 14.26 | 14.26 | 13.71 | 13.74 | 13.74 | -0.46 (-3.24%) | 12,322,542 |
