| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 15.61 | 15.73 | 15.09 | 15.1 | 15.1 | -0.52 (-3.33%) | 11,885,440 |
| 19 Sep 2023 | CNY | 15.93 | 15.98 | 15.55 | 15.62 | 15.62 | -0.44 (-2.74%) | 10,499,436 |
| 18 Sep 2023 | CNY | 16.64 | 16.64 | 15.85 | 16.06 | 16.06 | -0.65 (-3.89%) | 22,704,134 |
| 15 Sep 2023 | CNY | 15.65 | 16.78 | 15.55 | 16.71 | 16.71 | +1.09 (+6.98%) | 34,571,297 |
| 14 Sep 2023 | CNY | 15.8 | 15.85 | 15.42 | 15.62 | 15.62 | -0.09 (-0.57%) | 7,177,648 |
| 13 Sep 2023 | CNY | 15.88 | 16.08 | 15.56 | 15.71 | 15.71 | -0.27 (-1.69%) | 8,699,211 |
| 12 Sep 2023 | CNY | 15.83 | 16.18 | 15.76 | 15.98 | 15.98 | 0.0 (0.0%) | 9,488,130 |
| 11 Sep 2023 | CNY | 16.06 | 16.23 | 15.8 | 15.98 | 15.98 | 0.0 (0.0%) | 12,325,288 |
| 8 Sep 2023 | CNY | 15.52 | 16 | 15.52 | 15.98 | 15.98 | +0.41 (+2.63%) | 13,960,992 |
| 7 Sep 2023 | CNY | 16 | 16.07 | 15.54 | 15.57 | 15.57 | -0.66 (-4.07%) | 17,247,487 |
| 6 Sep 2023 | CNY | 15.71 | 16.25 | 15.51 | 16.23 | 16.23 | +0.5 (+3.18%) | 22,508,660 |
| 5 Sep 2023 | CNY | 15.67 | 16.33 | 15.58 | 15.73 | 15.73 | -0.01 (-0.06%) | 24,137,490 |
| 4 Sep 2023 | CNY | 15.53 | 16.09 | 15.34 | 15.74 | 15.74 | +0.85 (+5.71%) | 25,032,104 |
| 1 Sep 2023 | CNY | 14.35 | 15.26 | 14.21 | 14.89 | 14.89 | +0.56 (+3.91%) | 14,781,911 |
| 31 Aug 2023 | CNY | 14.28 | 14.49 | 14.11 | 14.33 | 14.33 | -0.04 (-0.28%) | 6,595,762 |
| 30 Aug 2023 | CNY | 14.16 | 14.63 | 14.16 | 14.37 | 14.37 | +0.5 (+3.60%) | 11,622,511 |
| 29 Aug 2023 | CNY | 13.21 | 13.92 | 13.11 | 13.87 | 13.87 | +0.64 (+4.84%) | 7,706,008 |
| 28 Aug 2023 | CNY | 13.75 | 13.97 | 13.18 | 13.23 | 13.23 | +0.18 (+1.38%) | 6,510,993 |
| 25 Aug 2023 | CNY | 13.51 | 13.6 | 13 | 13.05 | 13.05 | -0.56 (-4.11%) | 5,817,481 |
| 24 Aug 2023 | CNY | 13.53 | 13.95 | 13.4 | 13.61 | 13.61 | +0.19 (+1.42%) | 5,297,261 |
| 23 Aug 2023 | CNY | 13.71 | 13.76 | 13.42 | 13.42 | 13.42 | -0.35 (-2.54%) | 4,286,783 |
| 22 Aug 2023 | CNY | 13.69 | 13.84 | 13.38 | 13.77 | 13.77 | +0.16 (+1.18%) | 5,234,412 |
| 21 Aug 2023 | CNY | 13.97 | 13.97 | 13.59 | 13.61 | 13.61 | -0.26 (-1.87%) | 4,322,070 |
| 18 Aug 2023 | CNY | 14.27 | 14.35 | 13.84 | 13.87 | 13.87 | -0.37 (-2.60%) | 4,341,991 |
| 17 Aug 2023 | CNY | 13.92 | 14.26 | 13.75 | 14.24 | 14.24 | +0.32 (+2.30%) | 5,029,300 |
| 16 Aug 2023 | CNY | 14.2 | 14.2 | 13.9 | 13.92 | 13.92 | -0.28 (-1.97%) | 4,470,804 |
| 15 Aug 2023 | CNY | 14.58 | 14.67 | 14.08 | 14.2 | 14.2 | -0.4 (-2.74%) | 6,412,536 |
| 14 Aug 2023 | CNY | 14.5 | 14.78 | 14.37 | 14.6 | 14.6 | -0.09 (-0.61%) | 4,142,336 |
| 11 Aug 2023 | CNY | 15 | 15.09 | 14.64 | 14.69 | 14.69 | -0.31 (-2.07%) | 4,063,168 |
| 10 Aug 2023 | CNY | 15 | 15.14 | 14.95 | 15 | 15 | -0.03 (-0.20%) | 3,350,679 |
