| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 19.13 | 19.37 | 18.7 | 19.1 | 19.1 | -0.09 (-0.47%) | 17,260,919 |
| 25 Sep 2023 | CNY | 17.78 | 19.71 | 17.58 | 19.19 | 19.19 | +1.19 (+6.61%) | 31,223,377 |
| 22 Sep 2023 | CNY | 17.9 | 18.75 | 17.39 | 18 | 18 | +0.09 (+0.50%) | 39,944,234 |
| 21 Sep 2023 | CNY | 17.52 | 18.18 | 17.27 | 17.91 | 17.91 | +0.34 (+1.94%) | 27,249,662 |
| 20 Sep 2023 | CNY | 16.23 | 18.08 | 15.96 | 17.57 | 17.57 | +1.41 (+8.73%) | 38,512,783 |
| 19 Sep 2023 | CNY | 16.51 | 16.87 | 15.9 | 16.16 | 16.16 | -0.59 (-3.52%) | 30,532,491 |
| 18 Sep 2023 | CNY | 16.26 | 16.85 | 16.02 | 16.75 | 16.75 | +0.78 (+4.88%) | 29,891,564 |
| 15 Sep 2023 | CNY | 15.1 | 16.87 | 15 | 15.97 | 15.97 | +0.81 (+5.34%) | 40,280,712 |
| 14 Sep 2023 | CNY | 14.29 | 15.49 | 14.2 | 15.16 | 15.16 | +1.01 (+7.14%) | 43,244,577 |
| 13 Sep 2023 | CNY | 13.87 | 14.24 | 13.72 | 14.15 | 14.15 | +0.38 (+2.76%) | 20,434,174 |
| 12 Sep 2023 | CNY | 13.41 | 14.12 | 13.18 | 13.77 | 13.77 | +0.36 (+2.68%) | 35,371,204 |
| 11 Sep 2023 | CNY | 13.2 | 13.65 | 11.93 | 13.41 | 13.41 | -0.2 (-1.47%) | 53,794,738 |
| 8 Sep 2023 | CNY | 13.03 | 13.96 | 12.95 | 13.61 | 13.61 | +0.64 (+4.93%) | 20,487,455 |
| 7 Sep 2023 | CNY | 13.14 | 13.29 | 12.9 | 12.97 | 12.97 | -0.15 (-1.14%) | 12,565,431 |
| 6 Sep 2023 | CNY | 13.29 | 13.38 | 12.91 | 13.12 | 13.12 | -0.22 (-1.65%) | 15,884,758 |
| 5 Sep 2023 | CNY | 13.97 | 14.09 | 13.28 | 13.34 | 13.34 | -0.57 (-4.10%) | 17,660,618 |
| 4 Sep 2023 | CNY | 14.61 | 14.8 | 13.51 | 13.91 | 13.91 | -0.96 (-6.46%) | 42,411,581 |
| 1 Sep 2023 | CNY | 15.44 | 15.79 | 14.7 | 14.87 | 14.87 | -0.47 (-3.06%) | 47,624,944 |
| 31 Aug 2023 | CNY | 14.5 | 15.34 | 13.61 | 15.34 | 15.34 | +2.56 (+20.03%) | 56,877,738 |
| 30 Aug 2023 | CNY | 12.55 | 12.84 | 12.46 | 12.78 | 12.78 | +0.39 (+3.15%) | 8,418,303 |
| 29 Aug 2023 | CNY | 11.6 | 12.45 | 11.55 | 12.39 | 12.39 | +0.71 (+6.08%) | 10,799,982 |
| 28 Aug 2023 | CNY | 11.56 | 11.79 | 11.3 | 11.68 | 11.68 | +0.67 (+6.09%) | 13,219,375 |
| 25 Aug 2023 | CNY | 11.1 | 11.2 | 10.96 | 11.01 | 11.01 | -0.16 (-1.43%) | 3,173,583 |
| 24 Aug 2023 | CNY | 11.13 | 11.27 | 10.91 | 11.17 | 11.17 | +0.01 (+0.09%) | 5,249,096 |
| 23 Aug 2023 | CNY | 11.5 | 11.55 | 11.01 | 11.16 | 11.16 | -0.38 (-3.29%) | 6,120,944 |
| 22 Aug 2023 | CNY | 11.88 | 11.93 | 11.2 | 11.54 | 11.54 | -0.24 (-2.04%) | 13,774,684 |
| 21 Aug 2023 | CNY | 12.2 | 12.55 | 11.7 | 11.78 | 11.78 | -0.57 (-4.62%) | 13,421,287 |
| 18 Aug 2023 | CNY | 12.97 | 13.5 | 12.35 | 12.35 | 12.35 | -0.36 (-2.83%) | 9,861,075 |
| 17 Aug 2023 | CNY | 13.11 | 13.28 | 12.57 | 12.71 | 12.71 | -0.58 (-4.36%) | 8,672,505 |
| 16 Aug 2023 | CNY | 13.45 | 13.55 | 13.15 | 13.29 | 13.29 | -0.3 (-2.21%) | 7,304,663 |
