| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 13.55 | 13.69 | 12.88 | 13.1 | 13.1 | -0.71 (-5.14%) | 60,993,069 |
| 20 Sep 2023 | CNY | 14.93 | 15.13 | 13.55 | 13.81 | 13.81 | -1.24 (-8.24%) | 68,117,839 |
| 19 Sep 2023 | CNY | 15.55 | 15.55 | 14.94 | 15.05 | 15.05 | -0.51 (-3.28%) | 31,518,255 |
| 18 Sep 2023 | CNY | 15.05 | 15.63 | 14.98 | 15.56 | 15.56 | +0.44 (+2.91%) | 42,604,404 |
| 15 Sep 2023 | CNY | 14.88 | 15.17 | 14.88 | 15.12 | 15.12 | +0.24 (+1.61%) | 22,107,224 |
| 14 Sep 2023 | CNY | 14.95 | 15.15 | 14.79 | 14.88 | 14.88 | -0.15 (-1.00%) | 27,613,372 |
| 13 Sep 2023 | CNY | 14.98 | 15.37 | 14.92 | 15.03 | 15.03 | -0.04 (-0.27%) | 36,894,338 |
| 12 Sep 2023 | CNY | 15.12 | 15.45 | 14.9 | 15.07 | 15.07 | -0.27 (-1.76%) | 41,123,376 |
| 11 Sep 2023 | CNY | 15.19 | 15.65 | 14.8 | 15.34 | 15.34 | +0.04 (+0.26%) | 57,903,130 |
| 8 Sep 2023 | CNY | 16.15 | 16.15 | 14.89 | 15.3 | 15.3 | -1.07 (-6.54%) | 78,485,559 |
| 7 Sep 2023 | CNY | 16.17 | 16.95 | 16.17 | 16.37 | 16.37 | +0.04 (+0.24%) | 59,339,263 |
| 6 Sep 2023 | CNY | 16.19 | 16.47 | 15.86 | 16.33 | 16.33 | +0.14 (+0.86%) | 57,553,556 |
| 5 Sep 2023 | CNY | 17.2 | 17.2 | 16.16 | 16.19 | 16.19 | -1.28 (-7.33%) | 82,305,980 |
| 4 Sep 2023 | CNY | 17.26 | 17.7 | 17.05 | 17.47 | 17.47 | -0.21 (-1.19%) | 80,099,727 |
| 1 Sep 2023 | CNY | 17.1 | 18.35 | 16.8 | 17.68 | 17.68 | +0.67 (+3.94%) | 122,431,587 |
| 31 Aug 2023 | CNY | 16.51 | 17.57 | 16.07 | 17.01 | 17.01 | +0.18 (+1.07%) | 88,764,067 |
| 30 Aug 2023 | CNY | 16.12 | 17.14 | 15.85 | 16.83 | 16.83 | +0.58 (+3.57%) | 105,090,532 |
| 29 Aug 2023 | CNY | 15.39 | 16.58 | 15.35 | 16.25 | 16.25 | +0.8 (+5.18%) | 85,537,227 |
| 28 Aug 2023 | CNY | 16.8 | 16.8 | 15.4 | 15.45 | 15.45 | -0.39 (-2.46%) | 82,940,654 |
| 25 Aug 2023 | CNY | 16.3 | 16.97 | 15.78 | 15.84 | 15.84 | -0.95 (-5.66%) | 81,029,356 |
| 24 Aug 2023 | CNY | 17.24 | 18.59 | 16.6 | 16.79 | 16.79 | -0.19 (-1.12%) | 160,138,348 |
| 23 Aug 2023 | CNY | 16.3 | 17.63 | 16.15 | 16.98 | 16.98 | +0.84 (+5.20%) | 133,212,400 |
| 22 Aug 2023 | CNY | 15 | 16.14 | 14.9 | 16.14 | 16.14 | +1.47 (+10.02%) | 83,768,370 |
| 21 Aug 2023 | CNY | 14.61 | 15.4 | 14.4 | 14.67 | 14.67 | 0.0 (0.0%) | 42,954,704 |
| 18 Aug 2023 | CNY | 15.55 | 15.57 | 14.65 | 14.67 | 14.67 | -1.07 (-6.80%) | 58,739,126 |
| 17 Aug 2023 | CNY | 15.4 | 15.85 | 15.22 | 15.74 | 15.74 | +0.18 (+1.16%) | 60,153,107 |
| 16 Aug 2023 | CNY | 15.41 | 15.85 | 15.05 | 15.56 | 15.56 | +0.05 (+0.32%) | 58,936,135 |
| 15 Aug 2023 | CNY | 15.9 | 16.05 | 15.39 | 15.51 | 15.51 | +0.24 (+1.57%) | 71,785,218 |
| 14 Aug 2023 | CNY | 13.78 | 15.27 | 13.69 | 15.27 | 15.27 | +1.39 (+10.01%) | 58,104,386 |
| 11 Aug 2023 | CNY | 14.14 | 14.36 | 13.86 | 13.88 | 13.88 | -0.26 (-1.84%) | 17,082,348 |
