| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 16.28 | 16.85 | 16.07 | 16.69 | 16.69 | +0.21 (+1.27%) | 3,233,040 |
| 21 Sep 2023 | CNY | 16.7 | 17.13 | 16.45 | 16.48 | 16.48 | -0.57 (-3.34%) | 4,067,427 |
| 20 Sep 2023 | CNY | 16.08 | 17.75 | 15.88 | 17.05 | 17.05 | +0.76 (+4.67%) | 6,686,344 |
| 19 Sep 2023 | CNY | 16.56 | 16.6 | 15.96 | 16.29 | 16.29 | -0.37 (-2.22%) | 5,036,904 |
| 18 Sep 2023 | CNY | 17.06 | 17.19 | 16.55 | 16.66 | 16.66 | -0.87 (-4.96%) | 6,425,540 |
| 15 Sep 2023 | CNY | 17.4 | 17.88 | 17.23 | 17.53 | 17.53 | +0.03 (+0.17%) | 6,651,812 |
| 14 Sep 2023 | CNY | 17.88 | 17.88 | 17.1 | 17.5 | 17.5 | -0.77 (-4.21%) | 9,498,889 |
| 13 Sep 2023 | CNY | 17.82 | 18.29 | 17.46 | 18.27 | 18.27 | +0.41 (+2.30%) | 13,116,351 |
| 12 Sep 2023 | CNY | 16.85 | 18.1 | 16.72 | 17.86 | 17.86 | +0.92 (+5.43%) | 8,243,120 |
| 11 Sep 2023 | CNY | 16.74 | 17.28 | 16.52 | 16.94 | 16.94 | -0.04 (-0.24%) | 3,472,460 |
| 8 Sep 2023 | CNY | 16.66 | 17.3 | 16.61 | 16.98 | 16.98 | +0.27 (+1.62%) | 4,550,912 |
| 7 Sep 2023 | CNY | 17.39 | 17.59 | 16.63 | 16.71 | 16.71 | -0.86 (-4.89%) | 5,793,080 |
| 6 Sep 2023 | CNY | 16.85 | 17.86 | 16.6 | 17.57 | 17.57 | +0.73 (+4.33%) | 9,010,636 |
| 5 Sep 2023 | CNY | 16.29 | 16.91 | 16.22 | 16.84 | 16.84 | +0.49 (+3.00%) | 4,165,320 |
| 4 Sep 2023 | CNY | 15.9 | 16.35 | 15.7 | 16.35 | 16.35 | +0.5 (+3.15%) | 2,152,140 |
| 1 Sep 2023 | CNY | 16.03 | 16.16 | 15.73 | 15.85 | 15.85 | -0.18 (-1.12%) | 1,258,640 |
| 31 Aug 2023 | CNY | 16.11 | 16.22 | 15.91 | 16.03 | 16.03 | -0.06 (-0.37%) | 1,661,300 |
| 30 Aug 2023 | CNY | 15.78 | 16.36 | 15.74 | 16.09 | 16.09 | +0.42 (+2.68%) | 2,209,040 |
| 29 Aug 2023 | CNY | 14.73 | 15.78 | 14.7 | 15.67 | 15.67 | +0.93 (+6.31%) | 2,954,800 |
| 28 Aug 2023 | CNY | 16.25 | 16.47 | 14.68 | 14.74 | 14.74 | -0.63 (-4.10%) | 4,033,940 |
| 25 Aug 2023 | CNY | 15.9 | 16.03 | 15.28 | 15.37 | 15.37 | -0.33 (-2.10%) | 2,853,584 |
| 24 Aug 2023 | CNY | 16.05 | 16.17 | 15.25 | 15.7 | 15.7 | -0.47 (-2.91%) | 2,561,916 |
| 23 Aug 2023 | CNY | 16.18 | 16.28 | 15.95 | 16.17 | 16.17 | +0.06 (+0.37%) | 1,489,360 |
| 22 Aug 2023 | CNY | 15.95 | 16.17 | 15.65 | 16.11 | 16.11 | +0.17 (+1.07%) | 1,365,140 |
| 21 Aug 2023 | CNY | 16.12 | 16.42 | 15.9 | 15.94 | 15.94 | -0.28 (-1.73%) | 1,092,260 |
| 18 Aug 2023 | CNY | 16.45 | 16.54 | 16.15 | 16.22 | 16.22 | -0.09 (-0.55%) | 1,414,200 |
| 17 Aug 2023 | CNY | 15.95 | 16.35 | 15.54 | 16.31 | 16.31 | +0.56 (+3.56%) | 1,641,660 |
| 16 Aug 2023 | CNY | 15.75 | 16.12 | 15.62 | 15.75 | 15.75 | -0.13 (-0.82%) | 1,527,500 |
| 15 Aug 2023 | CNY | 15.94 | 16.08 | 15.77 | 15.88 | 15.88 | -0.07 (-0.44%) | 746,500 |
| 14 Aug 2023 | CNY | 15.87 | 15.99 | 15.57 | 15.95 | 15.95 | -0.02 (-0.13%) | 1,285,240 |
