| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 15.61 | 16.14 | 15.52 | 15.87 | 15.87 | +0.27 (+1.73%) | 15,283,840 |
| 19 Sep 2023 | CNY | 15.64 | 15.91 | 15.36 | 15.6 | 15.6 | -0.07 (-0.45%) | 13,711,290 |
| 18 Sep 2023 | CNY | 15.46 | 15.76 | 15.25 | 15.67 | 15.67 | +0.18 (+1.16%) | 11,275,431 |
| 15 Sep 2023 | CNY | 16.07 | 16.09 | 15.16 | 15.49 | 15.49 | -0.51 (-3.19%) | 22,431,514 |
| 14 Sep 2023 | CNY | 15.86 | 16.04 | 15.79 | 16 | 16 | +0.15 (+0.95%) | 10,669,365 |
| 13 Sep 2023 | CNY | 16.67 | 16.88 | 15.7 | 15.85 | 15.85 | -0.8 (-4.80%) | 25,203,317 |
| 12 Sep 2023 | CNY | 16.12 | 16.76 | 16.05 | 16.65 | 16.65 | +0.49 (+3.03%) | 17,235,839 |
| 11 Sep 2023 | CNY | 16.18 | 16.4 | 16.01 | 16.16 | 16.16 | +0.14 (+0.87%) | 9,814,932 |
| 8 Sep 2023 | CNY | 15.98 | 16.16 | 15.72 | 16.02 | 16.02 | 0.0 (0.0%) | 9,363,654 |
| 7 Sep 2023 | CNY | 16.05 | 16.2 | 15.92 | 16.02 | 16.02 | -0.02 (-0.12%) | 9,706,941 |
| 6 Sep 2023 | CNY | 16.21 | 16.21 | 15.81 | 16.04 | 16.04 | -0.24 (-1.47%) | 16,861,738 |
| 5 Sep 2023 | CNY | 16.5 | 16.5 | 16.17 | 16.28 | 16.28 | -0.22 (-1.33%) | 9,849,338 |
| 4 Sep 2023 | CNY | 16.16 | 16.81 | 16.12 | 16.5 | 16.5 | +0.42 (+2.61%) | 15,224,357 |
| 1 Sep 2023 | CNY | 16.4 | 16.45 | 16.01 | 16.08 | 16.08 | -0.31 (-1.89%) | 10,076,929 |
| 31 Aug 2023 | CNY | 16.02 | 16.55 | 16.02 | 16.39 | 16.39 | +0.37 (+2.31%) | 17,106,799 |
| 30 Aug 2023 | CNY | 15.81 | 16.15 | 15.59 | 16.02 | 16.02 | +0.2 (+1.26%) | 15,275,381 |
| 29 Aug 2023 | CNY | 15.2 | 15.98 | 15.12 | 15.82 | 15.82 | +0.46 (+2.99%) | 20,676,647 |
| 28 Aug 2023 | CNY | 16.28 | 16.28 | 15.33 | 15.36 | 15.36 | -0.1 (-0.65%) | 20,367,682 |
| 25 Aug 2023 | CNY | 15.43 | 15.65 | 15.28 | 15.46 | 15.46 | +0.01 (+0.06%) | 15,289,880 |
| 24 Aug 2023 | CNY | 15.61 | 15.75 | 15.34 | 15.45 | 15.45 | -0.16 (-1.02%) | 15,213,222 |
| 23 Aug 2023 | CNY | 15.87 | 15.9 | 15.59 | 15.61 | 15.61 | -0.25 (-1.58%) | 8,622,531 |
| 22 Aug 2023 | CNY | 15.9 | 16.01 | 15.55 | 15.86 | 15.86 | -0.08 (-0.50%) | 17,260,668 |
| 21 Aug 2023 | CNY | 16.07 | 16.36 | 15.9 | 15.94 | 15.94 | -0.19 (-1.18%) | 11,460,899 |
| 18 Aug 2023 | CNY | 16.15 | 16.41 | 16.05 | 16.13 | 16.13 | +0.11 (+0.69%) | 15,964,946 |
| 17 Aug 2023 | CNY | 16.23 | 16.36 | 15.76 | 16.02 | 16.02 | -0.27 (-1.66%) | 17,823,563 |
| 16 Aug 2023 | CNY | 16.5 | 16.66 | 16.26 | 16.29 | 16.29 | -0.19 (-1.15%) | 15,238,695 |
| 15 Aug 2023 | CNY | 16.67 | 17.03 | 16.3 | 16.48 | 16.48 | -0.22 (-1.32%) | 23,255,043 |
| 14 Aug 2023 | CNY | 16.31 | 16.9 | 16.21 | 16.7 | 16.7 | +0.21 (+1.27%) | 33,675,631 |
| 11 Aug 2023 | CNY | 16.43 | 16.88 | 16.3 | 16.49 | 16.49 | +0.14 (+0.86%) | 31,825,625 |
| 10 Aug 2023 | CNY | 16.84 | 17 | 16.27 | 16.35 | 16.35 | -0.31 (-1.86%) | 55,530,324 |
