| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 17.53 | 18.53 | 17.03 | 17.48 | 17.48 | -0.4 (-2.24%) | 21,790,937 |
| 19 Sep 2023 | CNY | 18.05 | 19 | 17.75 | 17.88 | 17.88 | -2.17 (-10.82%) | 30,090,223 |
| 18 Sep 2023 | CNY | 20.59 | 21.39 | 19.34 | 20.05 | 20.05 | +0.85 (+4.43%) | 41,838,405 |
| 15 Sep 2023 | CNY | 16.01 | 19.2 | 15.92 | 19.2 | 19.2 | +3.2 (+20%) | 22,023,687 |
| 14 Sep 2023 | CNY | 16.14 | 16.28 | 15.86 | 16 | 16 | -0.22 (-1.36%) | 2,380,700 |
| 13 Sep 2023 | CNY | 16.6 | 16.64 | 15.95 | 16.22 | 16.22 | -0.46 (-2.76%) | 3,740,600 |
| 12 Sep 2023 | CNY | 16.48 | 16.95 | 16.3 | 16.68 | 16.68 | +0.21 (+1.28%) | 4,680,650 |
| 11 Sep 2023 | CNY | 16.72 | 16.78 | 16.38 | 16.47 | 16.47 | -0.18 (-1.08%) | 3,280,850 |
| 8 Sep 2023 | CNY | 16.42 | 16.73 | 16.41 | 16.65 | 16.65 | +0.15 (+0.91%) | 2,395,691 |
| 7 Sep 2023 | CNY | 16.75 | 16.97 | 16.44 | 16.5 | 16.5 | -0.34 (-2.02%) | 2,983,883 |
| 6 Sep 2023 | CNY | 16.26 | 16.85 | 16.21 | 16.84 | 16.84 | +0.49 (+3.00%) | 3,316,575 |
| 5 Sep 2023 | CNY | 15.91 | 16.36 | 15.79 | 16.35 | 16.35 | +0.48 (+3.02%) | 3,422,741 |
| 4 Sep 2023 | CNY | 15.78 | 15.88 | 15.42 | 15.87 | 15.87 | +0.19 (+1.21%) | 2,624,400 |
| 1 Sep 2023 | CNY | 16.14 | 16.14 | 15.58 | 15.68 | 15.68 | -0.37 (-2.31%) | 2,422,200 |
| 31 Aug 2023 | CNY | 16.07 | 16.2 | 15.92 | 16.05 | 16.05 | -0.05 (-0.31%) | 2,494,400 |
| 30 Aug 2023 | CNY | 15.83 | 16.34 | 15.7 | 16.1 | 16.1 | +0.32 (+2.03%) | 3,232,000 |
| 29 Aug 2023 | CNY | 14.7 | 15.87 | 14.7 | 15.78 | 15.78 | +0.98 (+6.62%) | 5,222,027 |
| 28 Aug 2023 | CNY | 16.23 | 16.37 | 14.7 | 14.8 | 14.8 | -0.7 (-4.52%) | 6,301,827 |
| 25 Aug 2023 | CNY | 16.09 | 16.13 | 15.48 | 15.5 | 15.5 | -0.6 (-3.73%) | 3,346,750 |
| 24 Aug 2023 | CNY | 16.31 | 16.48 | 15.98 | 16.1 | 16.1 | -0.17 (-1.04%) | 1,746,900 |
| 23 Aug 2023 | CNY | 16.59 | 16.59 | 16.2 | 16.27 | 16.27 | -0.27 (-1.63%) | 1,578,350 |
| 22 Aug 2023 | CNY | 16.32 | 16.74 | 16.04 | 16.54 | 16.54 | +0.2 (+1.22%) | 2,148,100 |
| 21 Aug 2023 | CNY | 16.41 | 16.8 | 16.25 | 16.34 | 16.34 | -0.11 (-0.67%) | 1,749,975 |
| 18 Aug 2023 | CNY | 16.54 | 16.78 | 16.45 | 16.45 | 16.45 | -0.18 (-1.08%) | 1,648,000 |
| 17 Aug 2023 | CNY | 16.3 | 16.73 | 16.02 | 16.63 | 16.63 | +0.36 (+2.21%) | 2,189,775 |
| 16 Aug 2023 | CNY | 16.51 | 16.59 | 16.26 | 16.27 | 16.27 | -0.24 (-1.45%) | 1,601,200 |
| 15 Aug 2023 | CNY | 16.75 | 16.9 | 16.47 | 16.51 | 16.51 | -0.24 (-1.43%) | 2,381,250 |
| 14 Aug 2023 | CNY | 16.4 | 16.87 | 16.26 | 16.75 | 16.75 | +0.35 (+2.13%) | 2,763,188 |
| 11 Aug 2023 | CNY | 16.74 | 16.74 | 16.4 | 16.4 | 16.4 | -0.3 (-1.80%) | 1,672,325 |
| 10 Aug 2023 | CNY | 16.78 | 16.94 | 16.63 | 16.7 | 16.7 | -0.11 (-0.65%) | 1,472,900 |
