| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 15.06 | 15.22 | 14.88 | 14.93 | 14.93 | -0.05 (-0.33%) | 1,380,625 |
| 20 Sep 2023 | CNY | 15 | 15.23 | 14.9 | 14.98 | 14.98 | -0.13 (-0.86%) | 1,548,941 |
| 19 Sep 2023 | CNY | 15.37 | 15.4 | 15.03 | 15.11 | 15.11 | -0.22 (-1.44%) | 1,761,475 |
| 18 Sep 2023 | CNY | 15.26 | 15.56 | 15.02 | 15.33 | 15.33 | +0.09 (+0.59%) | 1,658,990 |
| 15 Sep 2023 | CNY | 15.3 | 15.68 | 15.12 | 15.24 | 15.24 | -0.19 (-1.23%) | 1,537,420 |
| 14 Sep 2023 | CNY | 15.77 | 15.89 | 15.25 | 15.43 | 15.43 | -0.39 (-2.47%) | 2,326,054 |
| 13 Sep 2023 | CNY | 15.94 | 16.23 | 15.6 | 15.82 | 15.82 | -0.17 (-1.06%) | 2,381,590 |
| 12 Sep 2023 | CNY | 16.11 | 16.18 | 15.88 | 15.99 | 15.99 | -0.17 (-1.05%) | 1,328,213 |
| 11 Sep 2023 | CNY | 16.1 | 16.39 | 15.8 | 16.16 | 16.16 | +0.12 (+0.75%) | 2,131,558 |
| 8 Sep 2023 | CNY | 15.97 | 16.28 | 15.76 | 16.04 | 16.04 | -0.26 (-1.60%) | 2,494,190 |
| 7 Sep 2023 | CNY | 16.31 | 16.84 | 16.06 | 16.3 | 16.3 | +0.1 (+0.62%) | 3,574,515 |
| 6 Sep 2023 | CNY | 15.9 | 16.34 | 15.68 | 16.2 | 16.2 | +0.26 (+1.63%) | 3,051,075 |
| 5 Sep 2023 | CNY | 16.56 | 16.66 | 15.85 | 15.94 | 15.94 | -0.73 (-4.38%) | 3,780,799 |
| 4 Sep 2023 | CNY | 16.69 | 17.42 | 16.54 | 16.67 | 16.67 | +0.05 (+0.30%) | 4,136,551 |
| 1 Sep 2023 | CNY | 16.95 | 17.43 | 16.53 | 16.62 | 16.62 | -0.19 (-1.13%) | 4,716,563 |
| 31 Aug 2023 | CNY | 17.1 | 17.29 | 16.76 | 16.81 | 16.81 | -0.4 (-2.32%) | 3,559,724 |
| 30 Aug 2023 | CNY | 17.17 | 17.45 | 16.9 | 17.21 | 17.21 | -0.03 (-0.17%) | 5,172,664 |
| 29 Aug 2023 | CNY | 16.04 | 17.4 | 16.03 | 17.24 | 17.24 | +0.74 (+4.48%) | 9,194,333 |
| 28 Aug 2023 | CNY | 16.73 | 17.15 | 15.68 | 16.5 | 16.5 | +1.07 (+6.93%) | 9,298,974 |
| 25 Aug 2023 | CNY | 15.57 | 15.8 | 15.2 | 15.43 | 15.43 | -0.13 (-0.84%) | 3,109,037 |
| 24 Aug 2023 | CNY | 15.6 | 15.84 | 15.41 | 15.56 | 15.56 | -0.01 (-0.06%) | 2,524,351 |
| 23 Aug 2023 | CNY | 16 | 16 | 15.51 | 15.57 | 15.57 | -0.43 (-2.69%) | 2,357,305 |
| 22 Aug 2023 | CNY | 16.14 | 16.35 | 15.7 | 16 | 16 | -0.13 (-0.81%) | 3,208,274 |
| 21 Aug 2023 | CNY | 16.01 | 16.42 | 15.9 | 16.13 | 16.13 | +0.04 (+0.25%) | 2,153,840 |
| 18 Aug 2023 | CNY | 16.22 | 16.66 | 16.06 | 16.09 | 16.09 | -0.29 (-1.77%) | 3,475,483 |
| 17 Aug 2023 | CNY | 16.07 | 16.45 | 15.9 | 16.38 | 16.38 | +0.13 (+0.80%) | 3,984,011 |
| 16 Aug 2023 | CNY | 15.8 | 16.5 | 15.7 | 16.25 | 16.25 | +0.42 (+2.65%) | 4,603,718 |
| 15 Aug 2023 | CNY | 15.73 | 16.23 | 15.73 | 15.83 | 15.83 | -0.12 (-0.75%) | 3,417,933 |
| 14 Aug 2023 | CNY | 15.15 | 16.15 | 15.15 | 15.95 | 15.95 | -0.1 (-0.62%) | 5,203,409 |
| 11 Aug 2023 | CNY | 16.66 | 17.27 | 16 | 16.05 | 16.05 | -0.22 (-1.35%) | 6,742,520 |
