| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 21.34 | 22.8 | 21.07 | 21.99 | 21.99 | +1.23 (+5.92%) | 47,558,631 |
| 20 Sep 2023 | CNY | 21.61 | 22.6 | 20.6 | 20.76 | 20.76 | -1.59 (-7.11%) | 44,039,241 |
| 19 Sep 2023 | CNY | 21.85 | 23.35 | 20.77 | 22.35 | 22.35 | +0.94 (+4.39%) | 66,193,134 |
| 18 Sep 2023 | CNY | 17.75 | 21.41 | 17.61 | 21.41 | 21.41 | +3.57 (+20.01%) | 40,134,267 |
| 15 Sep 2023 | CNY | 19.07 | 19.27 | 17.62 | 17.84 | 17.84 | -1 (-5.31%) | 30,468,570 |
| 14 Sep 2023 | CNY | 19.3 | 20.65 | 18.77 | 18.84 | 18.84 | -0.71 (-3.63%) | 41,308,381 |
| 13 Sep 2023 | CNY | 20.26 | 20.4 | 19.17 | 19.55 | 19.55 | -2.4 (-10.93%) | 47,544,378 |
| 12 Sep 2023 | CNY | 21 | 22.64 | 20.57 | 21.95 | 21.95 | +2.64 (+13.67%) | 68,083,133 |
| 11 Sep 2023 | CNY | 16.5 | 19.31 | 16.13 | 19.31 | 19.31 | +3.22 (+20.01%) | 33,113,507 |
| 8 Sep 2023 | CNY | 15.95 | 16.47 | 15.82 | 16.09 | 16.09 | +0.14 (+0.88%) | 10,855,094 |
| 7 Sep 2023 | CNY | 17.06 | 17.16 | 15.92 | 15.95 | 15.95 | -1.14 (-6.67%) | 16,547,676 |
| 6 Sep 2023 | CNY | 16.92 | 17.43 | 16.8 | 17.09 | 17.09 | +0.13 (+0.77%) | 15,723,551 |
| 5 Sep 2023 | CNY | 17.4 | 17.53 | 16.81 | 16.96 | 16.96 | -0.57 (-3.25%) | 15,085,421 |
| 4 Sep 2023 | CNY | 17.44 | 18.05 | 17.32 | 17.53 | 17.53 | -0.17 (-0.96%) | 21,720,644 |
| 1 Sep 2023 | CNY | 17.01 | 18.02 | 17.01 | 17.7 | 17.7 | +0.5 (+2.91%) | 30,587,365 |
| 31 Aug 2023 | CNY | 16.7 | 17.49 | 16.4 | 17.2 | 17.2 | +0.3 (+1.78%) | 20,032,712 |
| 30 Aug 2023 | CNY | 17 | 17.41 | 16.68 | 16.9 | 16.9 | -0.1 (-0.59%) | 17,133,542 |
| 29 Aug 2023 | CNY | 14.91 | 17.15 | 14.88 | 17 | 17 | +2.03 (+13.56%) | 23,076,540 |
| 28 Aug 2023 | CNY | 16.35 | 16.38 | 14.83 | 14.97 | 14.97 | -0.48 (-3.11%) | 13,920,545 |
| 25 Aug 2023 | CNY | 15.9 | 16.25 | 15.28 | 15.45 | 15.45 | -0.47 (-2.95%) | 15,081,370 |
| 24 Aug 2023 | CNY | 17.14 | 17.26 | 15.92 | 15.92 | 15.92 | -1.61 (-9.18%) | 24,511,441 |
| 23 Aug 2023 | CNY | 16.9 | 17.65 | 16.34 | 17.53 | 17.53 | +0.75 (+4.47%) | 28,782,657 |
| 22 Aug 2023 | CNY | 17.01 | 17.24 | 16.01 | 16.78 | 16.78 | -0.06 (-0.36%) | 12,559,610 |
| 21 Aug 2023 | CNY | 16.73 | 17.35 | 16.65 | 16.84 | 16.84 | +0.15 (+0.90%) | 14,528,451 |
| 18 Aug 2023 | CNY | 16.58 | 17.01 | 16.58 | 16.69 | 16.69 | -0.04 (-0.24%) | 17,947,337 |
| 17 Aug 2023 | CNY | 15.54 | 16.92 | 15.3 | 16.73 | 16.73 | +1.19 (+7.66%) | 22,458,214 |
| 16 Aug 2023 | CNY | 16.13 | 16.31 | 15.48 | 15.54 | 15.54 | -0.8 (-4.90%) | 12,364,752 |
| 15 Aug 2023 | CNY | 16.52 | 16.64 | 16.09 | 16.34 | 16.34 | -0.15 (-0.91%) | 11,508,693 |
| 14 Aug 2023 | CNY | 16.13 | 16.55 | 15.97 | 16.49 | 16.49 | +0.1 (+0.61%) | 8,256,448 |
| 11 Aug 2023 | CNY | 16.73 | 16.89 | 16.38 | 16.39 | 16.39 | -0.13 (-0.79%) | 9,346,416 |
