| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 15.72 | 16.38 | 15.68 | 16.24 | 16.24 | +0.4 (+2.53%) | 33,070,692 |
| 25 Sep 2023 | CNY | 15.76 | 16.09 | 15.68 | 15.84 | 15.84 | -0.02 (-0.13%) | 27,348,265 |
| 22 Sep 2023 | CNY | 14.65 | 16.06 | 14.51 | 15.86 | 15.86 | +1.18 (+8.04%) | 30,988,208 |
| 21 Sep 2023 | CNY | 14.5 | 14.95 | 14.46 | 14.68 | 14.68 | -0.02 (-0.14%) | 11,351,145 |
| 20 Sep 2023 | CNY | 14.92 | 15.11 | 14.6 | 14.7 | 14.7 | +0.04 (+0.27%) | 11,545,646 |
| 19 Sep 2023 | CNY | 14.76 | 14.88 | 14.43 | 14.66 | 14.66 | -0.19 (-1.28%) | 9,476,493 |
| 18 Sep 2023 | CNY | 14.5 | 15 | 14.41 | 14.85 | 14.85 | +0.27 (+1.85%) | 10,922,001 |
| 15 Sep 2023 | CNY | 14.8 | 15.12 | 14.46 | 14.58 | 14.58 | -0.02 (-0.14%) | 9,504,642 |
| 14 Sep 2023 | CNY | 14.7 | 14.93 | 14.49 | 14.6 | 14.6 | -0.06 (-0.41%) | 8,399,772 |
| 13 Sep 2023 | CNY | 14.9 | 14.95 | 14.41 | 14.66 | 14.66 | -0.36 (-2.40%) | 12,709,178 |
| 12 Sep 2023 | CNY | 15.07 | 15.17 | 14.86 | 15.02 | 15.02 | -0.02 (-0.13%) | 8,962,593 |
| 11 Sep 2023 | CNY | 14.88 | 15.18 | 14.81 | 15.04 | 15.04 | +0.03 (+0.20%) | 11,994,860 |
| 8 Sep 2023 | CNY | 14.97 | 15.38 | 14.9 | 15.01 | 15.01 | +0.04 (+0.27%) | 17,815,157 |
| 7 Sep 2023 | CNY | 15.17 | 15.18 | 14.77 | 14.97 | 14.97 | -0.22 (-1.45%) | 13,141,791 |
| 6 Sep 2023 | CNY | 15.25 | 15.33 | 15.08 | 15.19 | 15.19 | -0.18 (-1.17%) | 11,210,050 |
| 5 Sep 2023 | CNY | 15.43 | 15.7 | 15.25 | 15.37 | 15.37 | -0.2 (-1.28%) | 12,984,154 |
| 4 Sep 2023 | CNY | 15.91 | 15.94 | 15.36 | 15.57 | 15.57 | -0.33 (-2.08%) | 17,874,103 |
| 1 Sep 2023 | CNY | 15.91 | 16.13 | 15.68 | 15.9 | 15.9 | -0.12 (-0.75%) | 18,550,316 |
| 31 Aug 2023 | CNY | 16.08 | 16.44 | 15.78 | 16.02 | 16.02 | -0.16 (-0.99%) | 24,048,599 |
| 30 Aug 2023 | CNY | 16.54 | 16.85 | 15.96 | 16.18 | 16.18 | +0.41 (+2.60%) | 44,448,962 |
| 29 Aug 2023 | CNY | 13.15 | 15.77 | 13.15 | 15.77 | 15.77 | +2.63 (+20.02%) | 33,904,630 |
| 28 Aug 2023 | CNY | 14.81 | 14.85 | 13.14 | 13.14 | 13.14 | -0.58 (-4.23%) | 15,646,996 |
| 25 Aug 2023 | CNY | 14.23 | 14.36 | 13.58 | 13.72 | 13.72 | -0.48 (-3.38%) | 11,975,434 |
| 24 Aug 2023 | CNY | 14.71 | 14.8 | 13.98 | 14.2 | 14.2 | -0.36 (-2.47%) | 15,653,976 |
| 23 Aug 2023 | CNY | 14.59 | 15.07 | 14.13 | 14.56 | 14.56 | -0.12 (-0.82%) | 20,788,235 |
| 22 Aug 2023 | CNY | 14.72 | 14.87 | 14.36 | 14.68 | 14.68 | +0.03 (+0.20%) | 18,509,754 |
| 21 Aug 2023 | CNY | 14.86 | 15.3 | 14.65 | 14.65 | 14.65 | -0.51 (-3.36%) | 28,111,838 |
| 18 Aug 2023 | CNY | 14.88 | 15.55 | 14.71 | 15.16 | 15.16 | +0.28 (+1.88%) | 45,807,737 |
| 17 Aug 2023 | CNY | 13.29 | 14.88 | 13.15 | 14.88 | 14.88 | +2.48 (+20%) | 45,729,439 |
| 16 Aug 2023 | CNY | 12.78 | 12.79 | 12.37 | 12.4 | 12.4 | -0.3 (-2.36%) | 4,023,534 |
