| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 16.61 | 16.94 | 16.14 | 16.82 | 16.82 | +0.28 (+1.69%) | 2,570,933 |
| 22 Sep 2023 | CNY | 15.73 | 16.55 | 15.61 | 16.54 | 16.54 | +0.81 (+5.15%) | 1,657,608 |
| 21 Sep 2023 | CNY | 15.81 | 15.91 | 15.64 | 15.73 | 15.73 | -0.11 (-0.69%) | 1,302,660 |
| 20 Sep 2023 | CNY | 16.24 | 16.45 | 15.71 | 15.84 | 15.84 | -0.44 (-2.70%) | 2,077,000 |
| 19 Sep 2023 | CNY | 16.75 | 16.75 | 16.12 | 16.28 | 16.28 | -0.34 (-2.05%) | 1,818,260 |
| 18 Sep 2023 | CNY | 16.75 | 16.98 | 16.5 | 16.62 | 16.62 | -0.14 (-0.84%) | 1,554,460 |
| 15 Sep 2023 | CNY | 16.8 | 17.17 | 16.53 | 16.76 | 16.76 | +0.05 (+0.30%) | 2,058,300 |
| 14 Sep 2023 | CNY | 17.17 | 17.17 | 16.55 | 16.71 | 16.71 | -0.13 (-0.77%) | 2,130,360 |
| 13 Sep 2023 | CNY | 17.21 | 17.49 | 16.72 | 16.84 | 16.84 | -0.38 (-2.21%) | 1,712,560 |
| 12 Sep 2023 | CNY | 17.2 | 17.37 | 16.96 | 17.22 | 17.22 | +0.04 (+0.23%) | 2,168,126 |
| 11 Sep 2023 | CNY | 17.85 | 17.85 | 17.05 | 17.18 | 17.18 | -0.3 (-1.72%) | 3,021,460 |
| 8 Sep 2023 | CNY | 17.27 | 17.49 | 17.01 | 17.48 | 17.48 | +0.33 (+1.92%) | 2,676,293 |
| 7 Sep 2023 | CNY | 17.46 | 17.52 | 17.14 | 17.15 | 17.15 | -0.29 (-1.66%) | 2,094,019 |
| 6 Sep 2023 | CNY | 16.96 | 17.45 | 16.96 | 17.44 | 17.44 | +0.41 (+2.41%) | 2,961,319 |
| 5 Sep 2023 | CNY | 16.58 | 17.34 | 16.56 | 17.03 | 17.03 | +0.37 (+2.22%) | 2,912,220 |
| 4 Sep 2023 | CNY | 16.58 | 16.76 | 16.3 | 16.66 | 16.66 | +0.13 (+0.79%) | 1,565,000 |
| 1 Sep 2023 | CNY | 16.47 | 16.65 | 16.29 | 16.53 | 16.53 | 0.0 (0.0%) | 1,916,480 |
| 31 Aug 2023 | CNY | 16.29 | 16.66 | 16.29 | 16.53 | 16.53 | +0.17 (+1.04%) | 3,302,580 |
| 30 Aug 2023 | CNY | 15.4 | 16.47 | 15.4 | 16.36 | 16.36 | +0.97 (+6.30%) | 4,554,853 |
| 29 Aug 2023 | CNY | 14.6 | 15.43 | 14.38 | 15.39 | 15.39 | +0.71 (+4.84%) | 2,374,849 |
| 28 Aug 2023 | CNY | 15.6 | 15.73 | 14.62 | 14.68 | 14.68 | -0.11 (-0.74%) | 1,971,860 |
| 25 Aug 2023 | CNY | 15.48 | 15.48 | 14.5 | 14.79 | 14.79 | -0.7 (-4.52%) | 2,288,051 |
| 24 Aug 2023 | CNY | 15.7 | 15.94 | 15.49 | 15.49 | 15.49 | -0.19 (-1.21%) | 1,392,438 |
| 23 Aug 2023 | CNY | 16.34 | 16.34 | 15.66 | 15.68 | 15.68 | -0.68 (-4.16%) | 2,172,220 |
| 22 Aug 2023 | CNY | 16.3 | 16.49 | 15.95 | 16.36 | 16.36 | +0.06 (+0.37%) | 2,255,538 |
| 21 Aug 2023 | CNY | 17 | 17.02 | 16.27 | 16.3 | 16.3 | -0.6 (-3.55%) | 1,982,400 |
| 18 Aug 2023 | CNY | 16.92 | 17.82 | 16.82 | 16.9 | 16.9 | -0.04 (-0.24%) | 3,097,842 |
| 17 Aug 2023 | CNY | 16.42 | 16.97 | 15.91 | 16.94 | 16.94 | +0.4 (+2.42%) | 2,731,291 |
| 16 Aug 2023 | CNY | 16.88 | 17 | 16.45 | 16.54 | 16.54 | -0.25 (-1.49%) | 1,844,020 |
| 15 Aug 2023 | CNY | 17.24 | 17.44 | 16.72 | 16.79 | 16.79 | -0.49 (-2.84%) | 1,850,358 |
