| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 16.03 | 16.25 | 16.03 | 16.09 | 16.09 | -0.05 (-0.31%) | 1,424,400 |
| 25 Sep 2023 | CNY | 15.87 | 16.29 | 15.87 | 16.14 | 16.14 | +0.17 (+1.06%) | 2,799,049 |
| 22 Sep 2023 | CNY | 15.42 | 15.97 | 15.42 | 15.97 | 15.97 | +0.55 (+3.57%) | 2,583,900 |
| 21 Sep 2023 | CNY | 15.45 | 15.69 | 15.3 | 15.42 | 15.42 | -0.09 (-0.58%) | 1,952,360 |
| 20 Sep 2023 | CNY | 15.68 | 15.86 | 15.48 | 15.51 | 15.51 | -0.17 (-1.08%) | 2,187,400 |
| 19 Sep 2023 | CNY | 16.21 | 16.3 | 15.62 | 15.68 | 15.68 | -0.43 (-2.67%) | 2,831,717 |
| 18 Sep 2023 | CNY | 15.94 | 16.58 | 15.74 | 16.11 | 16.11 | +0.24 (+1.51%) | 3,669,693 |
| 15 Sep 2023 | CNY | 15.85 | 16.11 | 15.72 | 15.87 | 15.87 | +0.02 (+0.13%) | 2,101,793 |
| 14 Sep 2023 | CNY | 16.22 | 16.22 | 15.77 | 15.85 | 15.85 | -0.31 (-1.92%) | 2,209,100 |
| 13 Sep 2023 | CNY | 16.2 | 16.49 | 15.99 | 16.16 | 16.16 | -0.34 (-2.06%) | 2,124,200 |
| 12 Sep 2023 | CNY | 16.46 | 16.58 | 16.33 | 16.5 | 16.5 | +0.12 (+0.73%) | 1,644,292 |
| 11 Sep 2023 | CNY | 16.35 | 16.55 | 16.19 | 16.38 | 16.38 | +0.07 (+0.43%) | 3,767,000 |
| 8 Sep 2023 | CNY | 16.45 | 16.58 | 16.2 | 16.31 | 16.31 | -0.14 (-0.85%) | 1,866,702 |
| 7 Sep 2023 | CNY | 16.74 | 16.78 | 16.31 | 16.45 | 16.45 | -0.33 (-1.97%) | 2,730,700 |
| 6 Sep 2023 | CNY | 16.51 | 16.8 | 16.41 | 16.78 | 16.78 | +0.22 (+1.33%) | 1,720,800 |
| 5 Sep 2023 | CNY | 16.7 | 16.75 | 16.44 | 16.56 | 16.56 | -0.09 (-0.54%) | 1,967,760 |
| 4 Sep 2023 | CNY | 16.52 | 16.9 | 16.35 | 16.65 | 16.65 | +0.25 (+1.52%) | 3,365,100 |
| 1 Sep 2023 | CNY | 16.42 | 16.56 | 16.15 | 16.4 | 16.4 | +0.14 (+0.86%) | 3,389,900 |
| 31 Aug 2023 | CNY | 16.4 | 16.59 | 16.03 | 16.26 | 16.26 | -0.09 (-0.55%) | 2,937,100 |
| 30 Aug 2023 | CNY | 15.85 | 16.45 | 15.85 | 16.35 | 16.35 | +0.38 (+2.38%) | 4,543,700 |
| 29 Aug 2023 | CNY | 15.01 | 16 | 14.86 | 15.97 | 15.97 | +1.04 (+6.97%) | 5,824,765 |
| 28 Aug 2023 | CNY | 15.72 | 16.33 | 14.86 | 14.93 | 14.93 | -0.14 (-0.93%) | 4,806,096 |
| 25 Aug 2023 | CNY | 15.21 | 15.53 | 14.9 | 15.07 | 15.07 | -0.15 (-0.99%) | 4,998,956 |
| 24 Aug 2023 | CNY | 15.66 | 15.75 | 15.2 | 15.22 | 15.22 | -0.26 (-1.68%) | 2,867,065 |
| 23 Aug 2023 | CNY | 15.73 | 15.82 | 15.32 | 15.48 | 15.48 | -0.31 (-1.96%) | 2,611,900 |
| 22 Aug 2023 | CNY | 15.89 | 16.04 | 15.41 | 15.79 | 15.79 | +0.01 (+0.06%) | 4,758,264 |
| 21 Aug 2023 | CNY | 15.9 | 16.3 | 15.67 | 15.78 | 15.78 | -0.38 (-2.35%) | 5,251,915 |
| 18 Aug 2023 | CNY | 17.01 | 17.03 | 15.72 | 16.16 | 16.16 | -0.84 (-4.94%) | 9,053,000 |
| 17 Aug 2023 | CNY | 16.48 | 17.14 | 16.44 | 17 | 17 | +0.44 (+2.66%) | 3,256,200 |
| 16 Aug 2023 | CNY | 16.77 | 16.93 | 16.54 | 16.56 | 16.56 | -0.29 (-1.72%) | 1,817,000 |
