| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 15.8 | 16.65 | 15.55 | 16.55 | 16.55 | +0.73 (+4.61%) | 21,252,483 |
| 20 Sep 2023 | CNY | 15.31 | 16.65 | 15.03 | 15.82 | 15.82 | +0.32 (+2.06%) | 23,261,160 |
| 19 Sep 2023 | CNY | 16.36 | 16.4 | 14.82 | 15.5 | 15.5 | -1.27 (-7.57%) | 29,274,765 |
| 18 Sep 2023 | CNY | 17.28 | 18.24 | 16.7 | 16.77 | 16.77 | -0.82 (-4.66%) | 28,717,005 |
| 15 Sep 2023 | CNY | 18 | 19.11 | 17.5 | 17.59 | 17.59 | -0.25 (-1.40%) | 33,644,695 |
| 14 Sep 2023 | CNY | 17.72 | 18.29 | 16.84 | 17.84 | 17.84 | -0.4 (-2.19%) | 28,511,627 |
| 13 Sep 2023 | CNY | 17.26 | 18.53 | 16.8 | 18.24 | 18.24 | +0.96 (+5.56%) | 38,625,743 |
| 12 Sep 2023 | CNY | 17.6 | 17.75 | 17 | 17.28 | 17.28 | -0.87 (-4.79%) | 29,030,211 |
| 11 Sep 2023 | CNY | 18.56 | 18.77 | 17.41 | 18.15 | 18.15 | -0.43 (-2.31%) | 44,936,201 |
| 8 Sep 2023 | CNY | 17.07 | 19.74 | 16.75 | 18.58 | 18.58 | +1.57 (+9.23%) | 55,149,925 |
| 7 Sep 2023 | CNY | 17 | 17.45 | 16.19 | 17.01 | 17.01 | -0.72 (-4.06%) | 36,017,955 |
| 6 Sep 2023 | CNY | 15.45 | 17.8 | 15.32 | 17.73 | 17.73 | +2.16 (+13.87%) | 47,233,971 |
| 5 Sep 2023 | CNY | 16.56 | 16.92 | 15.49 | 15.57 | 15.57 | -1.34 (-7.92%) | 35,608,735 |
| 4 Sep 2023 | CNY | 16.32 | 16.96 | 15.76 | 16.91 | 16.91 | +0.9 (+5.62%) | 38,946,519 |
| 1 Sep 2023 | CNY | 16.15 | 16.37 | 15.67 | 16.01 | 16.01 | +0.23 (+1.46%) | 28,033,857 |
| 31 Aug 2023 | CNY | 15.92 | 16.47 | 15.5 | 15.78 | 15.78 | -0.15 (-0.94%) | 30,527,746 |
| 30 Aug 2023 | CNY | 17.34 | 17.88 | 15.85 | 15.93 | 15.93 | -0.37 (-2.27%) | 55,151,126 |
| 29 Aug 2023 | CNY | 14.29 | 16.88 | 14.29 | 16.3 | 16.3 | +2.13 (+15.03%) | 35,188,810 |
| 28 Aug 2023 | CNY | 14.36 | 15.28 | 14.02 | 14.17 | 14.17 | +0.56 (+4.11%) | 26,610,624 |
| 25 Aug 2023 | CNY | 14.23 | 14.25 | 13.5 | 13.61 | 13.61 | -0.85 (-5.88%) | 14,160,305 |
| 24 Aug 2023 | CNY | 13.99 | 14.7 | 13.98 | 14.46 | 14.46 | +0.33 (+2.34%) | 15,718,869 |
| 23 Aug 2023 | CNY | 14.45 | 14.49 | 13.91 | 14.13 | 14.13 | -0.14 (-0.98%) | 15,186,486 |
| 22 Aug 2023 | CNY | 13.06 | 14.67 | 12.75 | 14.27 | 14.27 | +0.96 (+7.21%) | 23,592,495 |
| 21 Aug 2023 | CNY | 13.05 | 13.56 | 12.93 | 13.31 | 13.31 | +0.26 (+1.99%) | 7,209,486 |
| 18 Aug 2023 | CNY | 13.28 | 13.68 | 13.03 | 13.05 | 13.05 | -0.18 (-1.36%) | 6,867,500 |
| 17 Aug 2023 | CNY | 12.71 | 13.47 | 12.44 | 13.23 | 13.23 | +0.65 (+5.17%) | 8,500,089 |
| 16 Aug 2023 | CNY | 12.92 | 13.09 | 12.56 | 12.58 | 12.58 | -0.38 (-2.93%) | 3,858,550 |
| 15 Aug 2023 | CNY | 13.26 | 13.36 | 12.83 | 12.96 | 12.96 | -0.25 (-1.89%) | 4,432,500 |
| 14 Aug 2023 | CNY | 13.28 | 13.33 | 12.96 | 13.21 | 13.21 | -0.28 (-2.08%) | 5,384,736 |
| 11 Aug 2023 | CNY | 13.37 | 13.73 | 13.24 | 13.49 | 13.49 | +0.17 (+1.28%) | 6,783,845 |
