| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 15.21 | 15.34 | 14.96 | 15.03 | 15.03 | -0.1 (-0.66%) | 1,553,400 |
| 19 Sep 2023 | CNY | 15.56 | 15.56 | 15.12 | 15.13 | 15.13 | -0.44 (-2.83%) | 1,616,300 |
| 18 Sep 2023 | CNY | 15.61 | 15.71 | 15.47 | 15.57 | 15.57 | -0.03 (-0.19%) | 1,474,500 |
| 15 Sep 2023 | CNY | 15.29 | 15.82 | 15.28 | 15.6 | 15.6 | +0.31 (+2.03%) | 2,797,601 |
| 14 Sep 2023 | CNY | 15.31 | 15.38 | 15.11 | 15.29 | 15.29 | -0.02 (-0.13%) | 1,580,900 |
| 13 Sep 2023 | CNY | 15.65 | 15.65 | 15.17 | 15.31 | 15.31 | -0.23 (-1.48%) | 2,091,610 |
| 12 Sep 2023 | CNY | 15.66 | 15.8 | 15.53 | 15.54 | 15.54 | -0.15 (-0.96%) | 1,374,100 |
| 11 Sep 2023 | CNY | 15.46 | 15.76 | 15.25 | 15.69 | 15.69 | +0.22 (+1.42%) | 1,987,499 |
| 8 Sep 2023 | CNY | 15.45 | 15.52 | 15.2 | 15.47 | 15.47 | +0.02 (+0.13%) | 1,716,600 |
| 7 Sep 2023 | CNY | 15.73 | 15.89 | 15.37 | 15.45 | 15.45 | -0.33 (-2.09%) | 2,083,400 |
| 6 Sep 2023 | CNY | 15.98 | 16.03 | 15.52 | 15.78 | 15.78 | -0.25 (-1.56%) | 2,755,700 |
| 5 Sep 2023 | CNY | 16.19 | 16.36 | 16 | 16.03 | 16.03 | -0.16 (-0.99%) | 2,025,501 |
| 4 Sep 2023 | CNY | 15.62 | 16.25 | 15.62 | 16.19 | 16.19 | +0.54 (+3.45%) | 5,543,211 |
| 1 Sep 2023 | CNY | 15.52 | 15.98 | 15.42 | 15.65 | 15.65 | +0.19 (+1.23%) | 4,226,100 |
| 31 Aug 2023 | CNY | 15.45 | 15.76 | 15.35 | 15.46 | 15.46 | +0.05 (+0.32%) | 2,394,610 |
| 30 Aug 2023 | CNY | 15.45 | 15.59 | 15.3 | 15.41 | 15.41 | +0.06 (+0.39%) | 2,118,900 |
| 29 Aug 2023 | CNY | 15.32 | 15.58 | 15.21 | 15.35 | 15.35 | -0.05 (-0.32%) | 3,544,200 |
| 28 Aug 2023 | CNY | 15.91 | 16.19 | 15.26 | 15.4 | 15.4 | +0.2 (+1.32%) | 3,407,700 |
| 25 Aug 2023 | CNY | 15.97 | 16 | 15.11 | 15.2 | 15.2 | -0.85 (-5.30%) | 5,383,197 |
| 24 Aug 2023 | CNY | 16.17 | 16.35 | 15.99 | 16.05 | 16.05 | -0.15 (-0.93%) | 1,729,900 |
| 23 Aug 2023 | CNY | 16.52 | 16.54 | 16.1 | 16.2 | 16.2 | -0.23 (-1.40%) | 1,376,500 |
| 22 Aug 2023 | CNY | 16.49 | 16.58 | 16.22 | 16.43 | 16.43 | +0.08 (+0.49%) | 1,656,700 |
| 21 Aug 2023 | CNY | 16.62 | 16.94 | 16.35 | 16.35 | 16.35 | -0.24 (-1.45%) | 1,418,318 |
| 18 Aug 2023 | CNY | 16.97 | 17.22 | 16.58 | 16.59 | 16.59 | -0.31 (-1.83%) | 2,059,200 |
| 17 Aug 2023 | CNY | 16.51 | 16.9 | 16.35 | 16.9 | 16.9 | +0.42 (+2.55%) | 1,951,400 |
| 16 Aug 2023 | CNY | 16.3 | 16.75 | 16.2 | 16.48 | 16.48 | +0.16 (+0.98%) | 1,833,393 |
| 15 Aug 2023 | CNY | 16.3 | 16.59 | 16.27 | 16.32 | 16.32 | -0.14 (-0.85%) | 2,268,118 |
| 14 Aug 2023 | CNY | 16.43 | 16.57 | 16.21 | 16.46 | 16.46 | -0.12 (-0.72%) | 2,925,600 |
| 11 Aug 2023 | CNY | 17.03 | 17.03 | 16.56 | 16.58 | 16.58 | -0.44 (-2.59%) | 4,002,400 |
| 10 Aug 2023 | CNY | 17.07 | 17.22 | 16.93 | 17.02 | 17.02 | -0.16 (-0.93%) | 2,937,790 |
