| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 17.63 | 17.76 | 17.4 | 17.67 | 17.67 | +0.07 (+0.40%) | 10,707,344 |
| 15 Sep 2023 | CNY | 16.93 | 17.8 | 16.93 | 17.6 | 17.6 | +0.66 (+3.90%) | 19,270,139 |
| 14 Sep 2023 | CNY | 16.85 | 17.09 | 16.62 | 16.94 | 16.94 | +0.1 (+0.59%) | 13,896,600 |
| 13 Sep 2023 | CNY | 17.2 | 17.37 | 16.66 | 16.84 | 16.84 | -0.34 (-1.98%) | 14,163,500 |
| 12 Sep 2023 | CNY | 16.6 | 17.3 | 16.55 | 17.18 | 17.18 | +0.62 (+3.74%) | 20,525,821 |
| 11 Sep 2023 | CNY | 15.67 | 16.63 | 15.67 | 16.56 | 16.56 | +0.89 (+5.68%) | 19,802,472 |
| 8 Sep 2023 | CNY | 15.65 | 15.8 | 15.51 | 15.67 | 15.67 | -0.05 (-0.32%) | 4,736,000 |
| 7 Sep 2023 | CNY | 15.91 | 16.02 | 15.7 | 15.72 | 15.72 | -0.31 (-1.93%) | 7,561,523 |
| 6 Sep 2023 | CNY | 16.01 | 16.23 | 15.6 | 16.03 | 16.03 | -0.07 (-0.43%) | 9,327,555 |
| 5 Sep 2023 | CNY | 15.88 | 16.67 | 15.88 | 16.1 | 16.1 | +0.12 (+0.75%) | 11,172,612 |
| 4 Sep 2023 | CNY | 15.54 | 16.02 | 15.54 | 15.98 | 15.98 | +0.34 (+2.17%) | 8,765,748 |
| 1 Sep 2023 | CNY | 15.75 | 15.95 | 15.56 | 15.64 | 15.64 | -0.22 (-1.39%) | 6,784,404 |
| 31 Aug 2023 | CNY | 15.49 | 16.04 | 15.29 | 15.86 | 15.86 | +0.26 (+1.67%) | 13,642,353 |
| 30 Aug 2023 | CNY | 16.54 | 16.7 | 15.18 | 15.6 | 15.6 | -1.14 (-6.81%) | 34,575,851 |
| 29 Aug 2023 | CNY | 15.93 | 16.83 | 15.93 | 16.74 | 16.74 | +0.64 (+3.98%) | 11,448,127 |
| 28 Aug 2023 | CNY | 16.6 | 16.73 | 15.99 | 16.1 | 16.1 | +0.24 (+1.51%) | 10,250,592 |
| 25 Aug 2023 | CNY | 16.03 | 16.23 | 15.75 | 15.86 | 15.86 | -0.17 (-1.06%) | 6,201,100 |
| 24 Aug 2023 | CNY | 15.73 | 16.24 | 15.6 | 16.03 | 16.03 | +0.3 (+1.91%) | 7,662,700 |
| 23 Aug 2023 | CNY | 16 | 16.13 | 15.7 | 15.73 | 15.73 | -0.27 (-1.69%) | 6,599,000 |
| 22 Aug 2023 | CNY | 16.1 | 16.19 | 15.63 | 16 | 16 | -0.02 (-0.12%) | 8,302,258 |
| 21 Aug 2023 | CNY | 15.99 | 16.21 | 15.73 | 16.02 | 16.02 | +0.03 (+0.19%) | 7,324,001 |
| 18 Aug 2023 | CNY | 16.6 | 16.6 | 15.96 | 15.99 | 15.99 | -0.71 (-4.25%) | 11,092,868 |
| 17 Aug 2023 | CNY | 16.43 | 16.81 | 16.43 | 16.7 | 16.7 | +0.11 (+0.66%) | 6,796,882 |
| 16 Aug 2023 | CNY | 17 | 17.12 | 16.58 | 16.59 | 16.59 | -0.52 (-3.04%) | 9,202,143 |
| 15 Aug 2023 | CNY | 16.83 | 17.26 | 16.8 | 17.11 | 17.11 | +0.24 (+1.42%) | 17,379,362 |
| 14 Aug 2023 | CNY | 16.42 | 16.95 | 16.15 | 16.87 | 16.87 | +0.45 (+2.74%) | 13,160,940 |
| 11 Aug 2023 | CNY | 16.39 | 16.68 | 16.34 | 16.42 | 16.42 | +0.03 (+0.18%) | 12,512,712 |
| 10 Aug 2023 | CNY | 16.26 | 16.45 | 16.11 | 16.39 | 16.39 | +0.03 (+0.18%) | 7,777,209 |
| 9 Aug 2023 | CNY | 16.4 | 16.4 | 16.05 | 16.36 | 16.36 | +0.02 (+0.12%) | 12,950,162 |
| 8 Aug 2023 | CNY | 15.9 | 16.46 | 15.77 | 16.34 | 16.34 | +0.37 (+2.32%) | 17,392,965 |
