| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 17.4 | 18.91 | 17.4 | 18.12 | 18.12 | +0.5 (+2.84%) | 44,384,662 |
| 8 Sep 2023 | CNY | 17.01 | 18.24 | 16.69 | 17.62 | 17.62 | +0.25 (+1.44%) | 42,774,421 |
| 7 Sep 2023 | CNY | 16.18 | 17.91 | 16.18 | 17.37 | 17.37 | +1.09 (+6.70%) | 47,385,744 |
| 6 Sep 2023 | CNY | 16.12 | 16.36 | 16.1 | 16.28 | 16.28 | +0.03 (+0.18%) | 6,857,121 |
| 5 Sep 2023 | CNY | 16.29 | 16.54 | 16.15 | 16.25 | 16.25 | -0.15 (-0.91%) | 9,948,200 |
| 4 Sep 2023 | CNY | 15.99 | 16.52 | 15.95 | 16.4 | 16.4 | +0.28 (+1.74%) | 12,804,100 |
| 1 Sep 2023 | CNY | 15.85 | 16.25 | 15.7 | 16.12 | 16.12 | +0.36 (+2.28%) | 13,634,019 |
| 31 Aug 2023 | CNY | 15.58 | 15.96 | 15.5 | 15.76 | 15.76 | +0.11 (+0.70%) | 10,023,700 |
| 30 Aug 2023 | CNY | 15.6 | 15.79 | 15.45 | 15.65 | 15.65 | -0.08 (-0.51%) | 10,125,880 |
| 29 Aug 2023 | CNY | 14.93 | 15.81 | 14.8 | 15.73 | 15.73 | +0.76 (+5.08%) | 14,972,320 |
| 28 Aug 2023 | CNY | 16 | 16.02 | 14.93 | 14.97 | 14.97 | +0.02 (+0.13%) | 10,382,500 |
| 25 Aug 2023 | CNY | 14.89 | 15.33 | 14.72 | 14.95 | 14.95 | +0.06 (+0.40%) | 10,548,400 |
| 24 Aug 2023 | CNY | 14.59 | 15.04 | 14.5 | 14.89 | 14.89 | +0.18 (+1.22%) | 7,551,800 |
| 23 Aug 2023 | CNY | 15.21 | 15.21 | 14.64 | 14.71 | 14.71 | -0.55 (-3.60%) | 8,025,800 |
| 22 Aug 2023 | CNY | 15.4 | 15.51 | 14.85 | 15.26 | 15.26 | -0.09 (-0.59%) | 10,196,760 |
| 21 Aug 2023 | CNY | 15.38 | 15.6 | 15.31 | 15.35 | 15.35 | -0.03 (-0.20%) | 5,163,300 |
| 18 Aug 2023 | CNY | 16.09 | 16.25 | 15.37 | 15.38 | 15.38 | -0.81 (-5.00%) | 10,719,800 |
| 17 Aug 2023 | CNY | 15.98 | 16.25 | 15.61 | 16.19 | 16.19 | +0.35 (+2.21%) | 8,635,340 |
| 16 Aug 2023 | CNY | 16.56 | 16.56 | 15.84 | 15.84 | 15.84 | -0.77 (-4.64%) | 11,401,440 |
| 15 Aug 2023 | CNY | 16.89 | 16.9 | 16.51 | 16.61 | 16.61 | -0.44 (-2.58%) | 10,172,149 |
| 14 Aug 2023 | CNY | 16.63 | 17.49 | 16.52 | 17.05 | 17.05 | 0.0 (0.0%) | 12,438,100 |
| 11 Aug 2023 | CNY | 17.02 | 17.6 | 16.93 | 17.05 | 17.05 | -0.05 (-0.29%) | 13,741,320 |
| 10 Aug 2023 | CNY | 16.69 | 17.24 | 16.62 | 17.1 | 17.1 | +0.37 (+2.21%) | 10,624,600 |
| 9 Aug 2023 | CNY | 16.92 | 16.99 | 16.68 | 16.73 | 16.73 | -0.34 (-1.99%) | 8,678,460 |
| 8 Aug 2023 | CNY | 17.21 | 17.28 | 16.6 | 17.07 | 17.07 | -0.23 (-1.33%) | 11,838,540 |
| 7 Aug 2023 | CNY | 17.2 | 17.38 | 17.04 | 17.3 | 17.3 | +0.05 (+0.29%) | 9,398,141 |
| 4 Aug 2023 | CNY | 17.28 | 17.55 | 17.06 | 17.25 | 17.25 | +0.02 (+0.12%) | 13,093,500 |
| 3 Aug 2023 | CNY | 17.01 | 17.38 | 16.92 | 17.23 | 17.23 | +0.14 (+0.82%) | 12,237,480 |
| 2 Aug 2023 | CNY | 17.6 | 17.73 | 17.02 | 17.09 | 17.09 | -0.68 (-3.83%) | 20,860,700 |
| 1 Aug 2023 | CNY | 18.44 | 18.64 | 17.7 | 17.77 | 17.77 | -0.67 (-3.63%) | 26,079,967 |
