| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 18.37 | 18.6 | 17.71 | 18.1 | 18.1 | -1.32 (-6.80%) | 27,109,284 |
| 25 Sep 2023 | CNY | 18.62 | 19.8 | 18.27 | 19.42 | 19.42 | +1.42 (+7.89%) | 37,817,567 |
| 22 Sep 2023 | CNY | 16.28 | 18 | 16.25 | 18 | 18 | +1.64 (+10.02%) | 12,974,585 |
| 21 Sep 2023 | CNY | 15.95 | 16.54 | 15.82 | 16.36 | 16.36 | +0.38 (+2.38%) | 6,840,367 |
| 20 Sep 2023 | CNY | 16.58 | 16.7 | 15.95 | 15.98 | 15.98 | -0.7 (-4.20%) | 8,407,920 |
| 19 Sep 2023 | CNY | 17.03 | 17.45 | 16.53 | 16.68 | 16.68 | -0.43 (-2.51%) | 9,664,437 |
| 18 Sep 2023 | CNY | 17.5 | 17.58 | 16.34 | 17.11 | 17.11 | -1.05 (-5.78%) | 20,842,088 |
| 15 Sep 2023 | CNY | 17.9 | 18.95 | 17.73 | 18.16 | 18.16 | +0.93 (+5.40%) | 26,714,456 |
| 14 Sep 2023 | CNY | 17.89 | 19.21 | 17 | 17.23 | 17.23 | -0.24 (-1.37%) | 17,624,780 |
| 13 Sep 2023 | CNY | 17.45 | 17.56 | 17.12 | 17.47 | 17.47 | -0.1 (-0.57%) | 3,701,800 |
| 12 Sep 2023 | CNY | 17.26 | 17.99 | 17.26 | 17.57 | 17.57 | +0.19 (+1.09%) | 6,262,100 |
| 11 Sep 2023 | CNY | 17.35 | 17.46 | 17.17 | 17.38 | 17.38 | 0.0 (0.0%) | 2,859,815 |
| 8 Sep 2023 | CNY | 17.11 | 17.49 | 16.87 | 17.38 | 17.38 | +0.15 (+0.87%) | 3,439,200 |
| 7 Sep 2023 | CNY | 17.32 | 17.59 | 17.14 | 17.23 | 17.23 | -0.06 (-0.35%) | 4,255,000 |
| 6 Sep 2023 | CNY | 17.02 | 17.39 | 16.71 | 17.29 | 17.29 | +0.19 (+1.11%) | 5,845,895 |
| 5 Sep 2023 | CNY | 16.79 | 17.94 | 16.73 | 17.1 | 17.1 | +0.43 (+2.58%) | 9,463,376 |
| 4 Sep 2023 | CNY | 16.49 | 16.68 | 16.28 | 16.67 | 16.67 | +0.18 (+1.09%) | 2,889,868 |
| 1 Sep 2023 | CNY | 16.89 | 16.89 | 16.38 | 16.49 | 16.49 | -0.37 (-2.19%) | 2,473,500 |
| 31 Aug 2023 | CNY | 16.83 | 17.01 | 16.65 | 16.86 | 16.86 | -0.07 (-0.41%) | 3,063,212 |
| 30 Aug 2023 | CNY | 16.18 | 16.98 | 16.15 | 16.93 | 16.93 | +0.8 (+4.96%) | 5,945,410 |
| 29 Aug 2023 | CNY | 15.17 | 16.22 | 15.15 | 16.13 | 16.13 | +0.96 (+6.33%) | 4,708,008 |
| 28 Aug 2023 | CNY | 16.12 | 16.22 | 15.13 | 15.17 | 15.17 | -0.13 (-0.85%) | 3,457,740 |
| 25 Aug 2023 | CNY | 16.12 | 16.29 | 15.21 | 15.3 | 15.3 | -1.04 (-6.36%) | 5,481,866 |
| 24 Aug 2023 | CNY | 16.69 | 16.84 | 16.22 | 16.34 | 16.34 | -0.33 (-1.98%) | 3,131,074 |
| 23 Aug 2023 | CNY | 16.32 | 16.92 | 16.25 | 16.67 | 16.67 | +0.26 (+1.58%) | 3,647,356 |
| 22 Aug 2023 | CNY | 16.1 | 16.47 | 15.99 | 16.41 | 16.41 | +0.44 (+2.76%) | 2,998,968 |
| 21 Aug 2023 | CNY | 15.87 | 16.3 | 15.82 | 15.97 | 15.97 | +0.07 (+0.44%) | 2,228,371 |
| 18 Aug 2023 | CNY | 16.17 | 16.3 | 15.87 | 15.9 | 15.9 | -0.27 (-1.67%) | 2,277,000 |
| 17 Aug 2023 | CNY | 16.05 | 16.28 | 15.86 | 16.17 | 16.17 | +0.03 (+0.19%) | 2,076,223 |
| 16 Aug 2023 | CNY | 16.64 | 16.65 | 15.79 | 16.14 | 16.14 | -0.59 (-3.53%) | 4,393,360 |
