| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 15.1 | 15.57 | 14.49 | 14.73 | 14.73 | -0.47 (-3.09%) | 6,376,895 |
| 27 Sep 2023 | CNY | 15.4 | 15.68 | 14.91 | 15.2 | 15.2 | -0.3 (-1.94%) | 3,953,380 |
| 26 Sep 2023 | CNY | 15.71 | 15.98 | 15.47 | 15.5 | 15.5 | -0.21 (-1.34%) | 2,132,080 |
| 25 Sep 2023 | CNY | 15.7 | 15.89 | 15.57 | 15.71 | 15.71 | -0.11 (-0.70%) | 2,795,600 |
| 22 Sep 2023 | CNY | 15.63 | 15.82 | 15.35 | 15.82 | 15.82 | +0.1 (+0.64%) | 2,833,500 |
| 21 Sep 2023 | CNY | 15.49 | 16.16 | 15.4 | 15.72 | 15.72 | +0.22 (+1.42%) | 4,761,992 |
| 20 Sep 2023 | CNY | 15.36 | 15.61 | 15.34 | 15.5 | 15.5 | -0.01 (-0.06%) | 2,236,196 |
| 19 Sep 2023 | CNY | 15.32 | 16.05 | 15.32 | 15.51 | 15.51 | +0.04 (+0.26%) | 3,799,400 |
| 18 Sep 2023 | CNY | 15.21 | 15.6 | 14.91 | 15.47 | 15.47 | +0.45 (+3.00%) | 4,521,388 |
| 15 Sep 2023 | CNY | 15.2 | 15.3 | 14.91 | 15.02 | 15.02 | -0.1 (-0.66%) | 2,930,134 |
| 14 Sep 2023 | CNY | 15.15 | 15.35 | 14.93 | 15.12 | 15.12 | -0.07 (-0.46%) | 4,819,680 |
| 13 Sep 2023 | CNY | 15.62 | 15.71 | 15.04 | 15.19 | 15.19 | -0.45 (-2.88%) | 4,714,996 |
| 12 Sep 2023 | CNY | 16.15 | 16.15 | 15.49 | 15.64 | 15.64 | -0.4 (-2.49%) | 5,242,242 |
| 11 Sep 2023 | CNY | 16.09 | 16.16 | 15.76 | 16.04 | 16.04 | +0.09 (+0.56%) | 3,449,275 |
| 8 Sep 2023 | CNY | 16.16 | 16.18 | 15.8 | 15.95 | 15.95 | -0.03 (-0.19%) | 3,154,376 |
| 7 Sep 2023 | CNY | 16.46 | 16.57 | 15.9 | 15.98 | 15.98 | -0.48 (-2.92%) | 2,606,560 |
| 6 Sep 2023 | CNY | 16.48 | 16.59 | 16.3 | 16.46 | 16.46 | +0.02 (+0.12%) | 3,100,704 |
| 5 Sep 2023 | CNY | 16.68 | 16.79 | 16.42 | 16.44 | 16.44 | -0.24 (-1.44%) | 3,663,252 |
| 4 Sep 2023 | CNY | 16.35 | 16.75 | 16.07 | 16.68 | 16.68 | +0.35 (+2.14%) | 6,193,980 |
| 1 Sep 2023 | CNY | 15.88 | 16.35 | 15.58 | 16.33 | 16.33 | +0.52 (+3.29%) | 5,704,743 |
| 31 Aug 2023 | CNY | 15.34 | 15.88 | 15.28 | 15.81 | 15.81 | +0.57 (+3.74%) | 5,874,379 |
| 30 Aug 2023 | CNY | 14.59 | 15.36 | 14.57 | 15.24 | 15.24 | +0.63 (+4.31%) | 4,071,945 |
| 29 Aug 2023 | CNY | 13.98 | 14.64 | 13.9 | 14.61 | 14.61 | +0.66 (+4.73%) | 3,095,642 |
| 28 Aug 2023 | CNY | 14.42 | 14.73 | 13.94 | 13.95 | 13.95 | +0.15 (+1.09%) | 4,230,527 |
| 25 Aug 2023 | CNY | 14.16 | 14.39 | 13.74 | 13.8 | 13.8 | -0.4 (-2.82%) | 3,427,516 |
| 24 Aug 2023 | CNY | 14.23 | 14.41 | 14.08 | 14.2 | 14.2 | -0.04 (-0.28%) | 1,987,897 |
| 23 Aug 2023 | CNY | 14.4 | 14.64 | 14.12 | 14.24 | 14.24 | -0.19 (-1.32%) | 3,377,240 |
| 22 Aug 2023 | CNY | 15.15 | 15.15 | 14.34 | 14.43 | 14.43 | -0.49 (-3.28%) | 5,029,273 |
| 21 Aug 2023 | CNY | 14.83 | 15.22 | 14.7 | 14.92 | 14.92 | -0.22 (-1.45%) | 4,478,697 |
| 18 Aug 2023 | CNY | 15.65 | 15.78 | 15.11 | 15.14 | 15.14 | -1.31 (-7.96%) | 10,280,289 |
