| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 15.24 | 15.41 | 15.15 | 15.22 | 15.22 | -0.02 (-0.13%) | 1,103,100 |
| 20 Sep 2023 | CNY | 15.39 | 15.44 | 15.22 | 15.24 | 15.24 | -0.15 (-0.97%) | 1,105,540 |
| 19 Sep 2023 | CNY | 15.8 | 15.8 | 15.33 | 15.39 | 15.39 | -0.34 (-2.16%) | 1,470,900 |
| 18 Sep 2023 | CNY | 15.52 | 15.77 | 15.3 | 15.73 | 15.73 | +0.32 (+2.08%) | 1,939,300 |
| 15 Sep 2023 | CNY | 15.22 | 15.58 | 15.22 | 15.41 | 15.41 | +0.19 (+1.25%) | 1,906,800 |
| 14 Sep 2023 | CNY | 15.34 | 15.38 | 15.12 | 15.22 | 15.22 | -0.08 (-0.52%) | 1,035,100 |
| 13 Sep 2023 | CNY | 15.52 | 15.54 | 15.21 | 15.3 | 15.3 | -0.12 (-0.78%) | 1,269,200 |
| 12 Sep 2023 | CNY | 15.64 | 15.64 | 15.31 | 15.42 | 15.42 | -0.19 (-1.22%) | 1,977,100 |
| 11 Sep 2023 | CNY | 15.6 | 15.73 | 15.45 | 15.61 | 15.61 | +0.13 (+0.84%) | 1,947,000 |
| 8 Sep 2023 | CNY | 15.8 | 15.89 | 15.43 | 15.48 | 15.48 | -0.51 (-3.19%) | 3,199,700 |
| 7 Sep 2023 | CNY | 15.85 | 16.47 | 15.84 | 15.99 | 15.99 | +0.04 (+0.25%) | 2,676,194 |
| 6 Sep 2023 | CNY | 16.02 | 16.03 | 15.82 | 15.95 | 15.95 | -0.08 (-0.50%) | 2,283,120 |
| 5 Sep 2023 | CNY | 16.64 | 16.71 | 15.99 | 16.03 | 16.03 | -0.86 (-5.09%) | 4,907,500 |
| 4 Sep 2023 | CNY | 16.48 | 16.94 | 16.31 | 16.89 | 16.89 | +0.59 (+3.62%) | 4,103,200 |
| 1 Sep 2023 | CNY | 16.4 | 16.48 | 16.14 | 16.3 | 16.3 | +0.02 (+0.12%) | 1,896,180 |
| 31 Aug 2023 | CNY | 16.49 | 16.49 | 16.2 | 16.28 | 16.28 | +0.03 (+0.18%) | 2,187,471 |
| 30 Aug 2023 | CNY | 16.37 | 16.48 | 16.11 | 16.25 | 16.25 | +0.02 (+0.12%) | 2,182,040 |
| 29 Aug 2023 | CNY | 15.32 | 16.28 | 15.31 | 16.23 | 16.23 | +0.67 (+4.31%) | 3,276,051 |
| 28 Aug 2023 | CNY | 16.2 | 16.4 | 15.39 | 15.56 | 15.56 | +0.13 (+0.84%) | 2,783,707 |
| 25 Aug 2023 | CNY | 15.97 | 15.97 | 15.33 | 15.43 | 15.43 | -0.65 (-4.04%) | 2,931,750 |
| 24 Aug 2023 | CNY | 15.9 | 16.14 | 15.71 | 16.08 | 16.08 | +0.26 (+1.64%) | 2,492,460 |
| 23 Aug 2023 | CNY | 15.91 | 16.07 | 15.66 | 15.82 | 15.82 | -0.02 (-0.13%) | 1,861,000 |
| 22 Aug 2023 | CNY | 16.02 | 16.17 | 15.59 | 15.84 | 15.84 | -0.07 (-0.44%) | 2,687,680 |
| 21 Aug 2023 | CNY | 15.99 | 16.2 | 15.83 | 15.91 | 15.91 | +0.05 (+0.32%) | 3,435,080 |
| 18 Aug 2023 | CNY | 15.7 | 16.75 | 15.63 | 15.86 | 15.86 | +0.33 (+2.12%) | 3,809,120 |
| 17 Aug 2023 | CNY | 15.18 | 15.58 | 14.92 | 15.53 | 15.53 | +0.4 (+2.64%) | 1,587,800 |
| 16 Aug 2023 | CNY | 15.1 | 15.4 | 15.1 | 15.13 | 15.13 | -0.02 (-0.13%) | 1,435,160 |
| 15 Aug 2023 | CNY | 15.24 | 15.37 | 15.04 | 15.15 | 15.15 | -0.17 (-1.11%) | 1,558,900 |
| 14 Aug 2023 | CNY | 15.13 | 15.76 | 14.98 | 15.32 | 15.32 | +0.15 (+0.99%) | 1,871,720 |
| 11 Aug 2023 | CNY | 15.38 | 15.65 | 15.16 | 15.17 | 15.17 | -0.21 (-1.37%) | 1,811,800 |
