| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 15.83 | 15.88 | 14.86 | 15.31 | 15.31 | -0.26 (-1.67%) | 7,261,103 |
| 11 Sep 2023 | CNY | 16.54 | 16.54 | 15.45 | 15.57 | 15.57 | -0.97 (-5.86%) | 13,209,132 |
| 8 Sep 2023 | CNY | 15.5 | 16.96 | 15.25 | 16.54 | 16.54 | +1.12 (+7.26%) | 16,795,710 |
| 7 Sep 2023 | CNY | 15.44 | 15.98 | 15.36 | 15.42 | 15.42 | -0.36 (-2.28%) | 9,679,400 |
| 6 Sep 2023 | CNY | 15.73 | 16.1 | 15.26 | 15.78 | 15.78 | -0.1 (-0.63%) | 13,144,989 |
| 5 Sep 2023 | CNY | 15.54 | 16.4 | 15.45 | 15.88 | 15.88 | +0.45 (+2.92%) | 18,053,272 |
| 4 Sep 2023 | CNY | 15.25 | 15.51 | 14.8 | 15.43 | 15.43 | +0.25 (+1.65%) | 8,336,296 |
| 1 Sep 2023 | CNY | 15.16 | 15.39 | 14.88 | 15.18 | 15.18 | -0.17 (-1.11%) | 9,404,647 |
| 31 Aug 2023 | CNY | 14.7 | 15.92 | 14.51 | 15.35 | 15.35 | +0.6 (+4.07%) | 15,136,011 |
| 30 Aug 2023 | CNY | 15.18 | 15.96 | 14.46 | 14.75 | 14.75 | +0.84 (+6.04%) | 13,023,300 |
| 29 Aug 2023 | CNY | 12.93 | 13.93 | 12.9 | 13.91 | 13.91 | +0.97 (+7.50%) | 5,932,280 |
| 28 Aug 2023 | CNY | 13.6 | 13.6 | 12.8 | 12.94 | 12.94 | +0.34 (+2.70%) | 3,599,795 |
| 25 Aug 2023 | CNY | 13.51 | 13.57 | 12.49 | 12.6 | 12.6 | -1.09 (-7.96%) | 4,720,880 |
| 24 Aug 2023 | CNY | 13.47 | 13.75 | 13.1 | 13.69 | 13.69 | +0.34 (+2.55%) | 3,708,240 |
| 23 Aug 2023 | CNY | 13.68 | 13.68 | 13.32 | 13.35 | 13.35 | -0.39 (-2.84%) | 2,239,765 |
| 22 Aug 2023 | CNY | 13.8 | 14.03 | 13.3 | 13.74 | 13.74 | -0.11 (-0.79%) | 3,295,807 |
| 21 Aug 2023 | CNY | 13.88 | 14.05 | 13.7 | 13.85 | 13.85 | +0.19 (+1.39%) | 3,560,200 |
| 18 Aug 2023 | CNY | 13.56 | 13.94 | 13.45 | 13.66 | 13.66 | +0.09 (+0.66%) | 3,897,900 |
| 17 Aug 2023 | CNY | 13.16 | 13.6 | 13 | 13.57 | 13.57 | +0.37 (+2.80%) | 2,879,960 |
| 16 Aug 2023 | CNY | 13.3 | 13.4 | 13.18 | 13.2 | 13.2 | -0.14 (-1.05%) | 1,636,902 |
| 15 Aug 2023 | CNY | 13.54 | 13.66 | 13.28 | 13.34 | 13.34 | -0.32 (-2.34%) | 2,166,320 |
| 14 Aug 2023 | CNY | 13.14 | 13.7 | 13.01 | 13.66 | 13.66 | +0.3 (+2.25%) | 2,753,410 |
| 11 Aug 2023 | CNY | 13.65 | 13.74 | 13.34 | 13.36 | 13.36 | -0.31 (-2.27%) | 2,297,325 |
| 10 Aug 2023 | CNY | 13.5 | 13.75 | 13.4 | 13.67 | 13.67 | +0.28 (+2.09%) | 2,574,155 |
| 9 Aug 2023 | CNY | 13.72 | 13.73 | 13.33 | 13.39 | 13.39 | -0.31 (-2.26%) | 2,691,700 |
| 8 Aug 2023 | CNY | 13.49 | 13.73 | 13.43 | 13.7 | 13.7 | +0.28 (+2.09%) | 3,804,788 |
| 7 Aug 2023 | CNY | 13.35 | 13.43 | 13.3 | 13.42 | 13.42 | +0.05 (+0.37%) | 1,792,510 |
| 4 Aug 2023 | CNY | 13.32 | 13.46 | 13.29 | 13.37 | 13.37 | -0.03 (-0.22%) | 2,654,790 |
| 3 Aug 2023 | CNY | 13.61 | 13.62 | 13.3 | 13.4 | 13.4 | -0.2 (-1.47%) | 3,219,900 |
| 2 Aug 2023 | CNY | 13.55 | 13.78 | 13.46 | 13.6 | 13.6 | -0.02 (-0.15%) | 2,615,600 |
