| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 17 | 17.46 | 16.83 | 17.31 | 17.31 | +0.25 (+1.47%) | 7,072,796 |
| 20 Sep 2023 | CNY | 17.23 | 17.35 | 16.96 | 17.06 | 17.06 | -0.15 (-0.87%) | 6,293,253 |
| 19 Sep 2023 | CNY | 17.56 | 17.56 | 17.04 | 17.21 | 17.21 | -0.68 (-3.80%) | 10,042,592 |
| 18 Sep 2023 | CNY | 17.89 | 18.52 | 17.7 | 17.89 | 17.89 | -0.26 (-1.43%) | 11,919,599 |
| 15 Sep 2023 | CNY | 17.83 | 18.47 | 17.68 | 18.15 | 18.15 | +0.36 (+2.02%) | 15,820,514 |
| 14 Sep 2023 | CNY | 18 | 18.17 | 17.39 | 17.79 | 17.79 | -0.3 (-1.66%) | 15,243,539 |
| 13 Sep 2023 | CNY | 18.43 | 18.69 | 17.97 | 18.09 | 18.09 | -1.1 (-5.73%) | 18,334,601 |
| 12 Sep 2023 | CNY | 19.02 | 19.95 | 18.33 | 19.19 | 19.19 | +0.78 (+4.24%) | 27,888,396 |
| 11 Sep 2023 | CNY | 19.06 | 19.44 | 18.24 | 18.41 | 18.41 | -0.92 (-4.76%) | 19,816,059 |
| 8 Sep 2023 | CNY | 18.35 | 19.81 | 18.25 | 19.33 | 19.33 | +0.92 (+5.00%) | 22,876,446 |
| 7 Sep 2023 | CNY | 19.33 | 19.41 | 18.26 | 18.41 | 18.41 | -1.18 (-6.02%) | 24,218,796 |
| 6 Sep 2023 | CNY | 18.56 | 19.95 | 18.4 | 19.59 | 19.59 | +0.71 (+3.76%) | 32,964,469 |
| 5 Sep 2023 | CNY | 19.59 | 20.49 | 18.76 | 18.88 | 18.88 | -0.34 (-1.77%) | 42,293,950 |
| 4 Sep 2023 | CNY | 17.61 | 19.5 | 17.48 | 19.22 | 19.22 | +1.84 (+10.59%) | 30,673,499 |
| 1 Sep 2023 | CNY | 18.1 | 18.1 | 17.15 | 17.38 | 17.38 | -0.75 (-4.14%) | 14,620,825 |
| 31 Aug 2023 | CNY | 18.06 | 18.56 | 17.6 | 18.13 | 18.13 | +0.2 (+1.12%) | 19,550,944 |
| 30 Aug 2023 | CNY | 18.24 | 18.8 | 17.5 | 17.93 | 17.93 | +1.16 (+6.92%) | 33,268,863 |
| 29 Aug 2023 | CNY | 15.03 | 16.96 | 15.03 | 16.77 | 16.77 | +1.69 (+11.21%) | 15,054,881 |
| 28 Aug 2023 | CNY | 16.65 | 16.65 | 14.96 | 15.08 | 15.08 | -0.02 (-0.13%) | 7,827,017 |
| 25 Aug 2023 | CNY | 16.03 | 16.03 | 14.89 | 15.1 | 15.1 | -0.84 (-5.27%) | 7,474,800 |
| 24 Aug 2023 | CNY | 15.7 | 16.27 | 15.55 | 15.94 | 15.94 | +0.32 (+2.05%) | 6,051,500 |
| 23 Aug 2023 | CNY | 15.93 | 16.06 | 15.62 | 15.62 | 15.62 | -0.49 (-3.04%) | 5,089,566 |
| 22 Aug 2023 | CNY | 16.35 | 16.55 | 15.8 | 16.11 | 16.11 | -0.08 (-0.49%) | 6,692,780 |
| 21 Aug 2023 | CNY | 16.18 | 16.47 | 16.11 | 16.19 | 16.19 | +0.01 (+0.06%) | 5,040,109 |
| 18 Aug 2023 | CNY | 16.67 | 16.87 | 16.16 | 16.18 | 16.18 | -0.59 (-3.52%) | 6,043,774 |
| 17 Aug 2023 | CNY | 16.19 | 16.98 | 16.04 | 16.77 | 16.77 | +0.55 (+3.39%) | 7,978,231 |
| 16 Aug 2023 | CNY | 16.76 | 16.87 | 16.22 | 16.22 | 16.22 | -0.7 (-4.14%) | 6,965,756 |
| 15 Aug 2023 | CNY | 17 | 17.6 | 16.66 | 16.92 | 16.92 | -0.09 (-0.53%) | 9,158,104 |
| 14 Aug 2023 | CNY | 16.55 | 17.07 | 16.5 | 17.01 | 17.01 | +0.25 (+1.49%) | 7,929,640 |
| 11 Aug 2023 | CNY | 16.56 | 17.34 | 16.46 | 16.76 | 16.76 | +0.2 (+1.21%) | 11,047,307 |
