| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 15.87 | 15.97 | 15.67 | 15.79 | 15.79 | -0.08 (-0.50%) | 2,280,081 |
| 20 Sep 2023 | CNY | 16.08 | 16.19 | 15.87 | 15.87 | 15.87 | -0.22 (-1.37%) | 1,909,785 |
| 19 Sep 2023 | CNY | 16.09 | 16.16 | 15.72 | 16.09 | 16.09 | -0.19 (-1.17%) | 3,413,643 |
| 18 Sep 2023 | CNY | 16.68 | 16.95 | 16.18 | 16.28 | 16.28 | +0.14 (+0.87%) | 5,361,706 |
| 15 Sep 2023 | CNY | 16.3 | 16.31 | 16.01 | 16.14 | 16.14 | -0.1 (-0.62%) | 1,746,947 |
| 14 Sep 2023 | CNY | 16.26 | 16.43 | 15.99 | 16.24 | 16.24 | +0.01 (+0.06%) | 3,142,857 |
| 13 Sep 2023 | CNY | 16.13 | 16.42 | 16.05 | 16.23 | 16.23 | +0.04 (+0.25%) | 3,458,438 |
| 12 Sep 2023 | CNY | 15.82 | 16.35 | 15.5 | 16.19 | 16.19 | +0.44 (+2.79%) | 3,515,905 |
| 11 Sep 2023 | CNY | 14.92 | 15.75 | 14.83 | 15.75 | 15.75 | +0.85 (+5.70%) | 3,472,065 |
| 8 Sep 2023 | CNY | 14.72 | 15.19 | 14.5 | 14.9 | 14.9 | +0.17 (+1.15%) | 2,315,107 |
| 7 Sep 2023 | CNY | 14.99 | 15.06 | 14.71 | 14.73 | 14.73 | -0.41 (-2.71%) | 1,714,175 |
| 6 Sep 2023 | CNY | 14.89 | 15.17 | 14.86 | 15.14 | 15.14 | +0.15 (+1.00%) | 1,472,944 |
| 5 Sep 2023 | CNY | 15.18 | 15.18 | 14.94 | 14.99 | 14.99 | -0.19 (-1.25%) | 1,971,676 |
| 4 Sep 2023 | CNY | 15.43 | 15.57 | 14.7 | 15.18 | 15.18 | -0.28 (-1.81%) | 4,136,899 |
| 1 Sep 2023 | CNY | 16.03 | 16.03 | 15.41 | 15.46 | 15.46 | -0.47 (-2.95%) | 2,655,500 |
| 31 Aug 2023 | CNY | 16.41 | 16.54 | 15.9 | 15.93 | 15.93 | -0.68 (-4.09%) | 2,249,712 |
| 30 Aug 2023 | CNY | 16.41 | 16.74 | 16.41 | 16.61 | 16.61 | +0.2 (+1.22%) | 1,576,707 |
| 29 Aug 2023 | CNY | 15.75 | 16.48 | 15.67 | 16.41 | 16.41 | +0.65 (+4.12%) | 2,334,292 |
| 28 Aug 2023 | CNY | 16 | 16.21 | 15.72 | 15.76 | 15.76 | +0.47 (+3.07%) | 3,103,389 |
| 25 Aug 2023 | CNY | 15.5 | 15.88 | 15.28 | 15.29 | 15.29 | -0.42 (-2.67%) | 2,481,937 |
| 24 Aug 2023 | CNY | 15.73 | 16.13 | 15.7 | 15.71 | 15.71 | -0.1 (-0.63%) | 1,490,200 |
| 23 Aug 2023 | CNY | 16.28 | 16.28 | 15.8 | 15.81 | 15.81 | -0.4 (-2.47%) | 1,533,428 |
| 22 Aug 2023 | CNY | 16.46 | 16.63 | 15.9 | 16.21 | 16.21 | -0.21 (-1.28%) | 2,378,831 |
| 21 Aug 2023 | CNY | 16.63 | 16.99 | 16.33 | 16.42 | 16.42 | -0.37 (-2.20%) | 1,484,753 |
| 18 Aug 2023 | CNY | 16.54 | 16.91 | 16.41 | 16.79 | 16.79 | +0.25 (+1.51%) | 2,504,629 |
| 17 Aug 2023 | CNY | 16.52 | 16.68 | 16.3 | 16.54 | 16.54 | +0.03 (+0.18%) | 2,162,195 |
| 16 Aug 2023 | CNY | 16.82 | 16.9 | 16.49 | 16.51 | 16.51 | -0.39 (-2.31%) | 1,337,840 |
| 15 Aug 2023 | CNY | 16.91 | 17.11 | 16.82 | 16.9 | 16.9 | -0.1 (-0.59%) | 891,331 |
| 14 Aug 2023 | CNY | 17.07 | 17.17 | 16.76 | 17 | 17 | -0.07 (-0.41%) | 1,768,984 |
| 11 Aug 2023 | CNY | 17.1 | 17.26 | 17 | 17.07 | 17.07 | -0.12 (-0.70%) | 1,899,773 |
