| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 15.26 | 15.49 | 15.26 | 15.34 | 15.34 | -0.09 (-0.58%) | 625,900 |
| 20 Sep 2023 | CNY | 15.42 | 15.63 | 15.4 | 15.43 | 15.43 | -0.14 (-0.90%) | 548,300 |
| 19 Sep 2023 | CNY | 15.62 | 15.7 | 15.49 | 15.57 | 15.57 | -0.05 (-0.32%) | 840,500 |
| 18 Sep 2023 | CNY | 15.5 | 15.68 | 15.33 | 15.62 | 15.62 | +0.16 (+1.03%) | 962,100 |
| 15 Sep 2023 | CNY | 15.4 | 15.58 | 15.26 | 15.46 | 15.46 | -0.05 (-0.32%) | 550,900 |
| 14 Sep 2023 | CNY | 15.59 | 15.66 | 15.31 | 15.51 | 15.51 | -0.08 (-0.51%) | 926,900 |
| 13 Sep 2023 | CNY | 15.69 | 15.79 | 15.43 | 15.59 | 15.59 | -0.1 (-0.64%) | 763,700 |
| 12 Sep 2023 | CNY | 15.72 | 15.77 | 15.49 | 15.69 | 15.69 | -0.02 (-0.13%) | 618,500 |
| 11 Sep 2023 | CNY | 15.61 | 15.8 | 15.58 | 15.71 | 15.71 | +0.14 (+0.90%) | 929,900 |
| 8 Sep 2023 | CNY | 15.61 | 15.83 | 15.51 | 15.57 | 15.57 | -0.11 (-0.70%) | 906,900 |
| 7 Sep 2023 | CNY | 15.74 | 15.9 | 15.58 | 15.68 | 15.68 | -0.06 (-0.38%) | 636,100 |
| 6 Sep 2023 | CNY | 15.5 | 15.84 | 15.5 | 15.74 | 15.74 | +0.12 (+0.77%) | 858,100 |
| 5 Sep 2023 | CNY | 15.7 | 15.82 | 15.51 | 15.62 | 15.62 | -0.14 (-0.89%) | 828,100 |
| 4 Sep 2023 | CNY | 15.51 | 15.8 | 15.4 | 15.76 | 15.76 | +0.23 (+1.48%) | 883,600 |
| 1 Sep 2023 | CNY | 15.22 | 15.54 | 15.19 | 15.53 | 15.53 | +0.31 (+2.04%) | 1,362,000 |
| 31 Aug 2023 | CNY | 15.43 | 15.54 | 15.08 | 15.22 | 15.22 | -0.27 (-1.74%) | 1,295,900 |
| 30 Aug 2023 | CNY | 15.2 | 15.52 | 15.07 | 15.49 | 15.49 | +0.34 (+2.24%) | 1,145,300 |
| 29 Aug 2023 | CNY | 14.45 | 15.15 | 14.45 | 15.15 | 15.15 | +0.59 (+4.05%) | 1,056,400 |
| 28 Aug 2023 | CNY | 14.89 | 15.01 | 14.53 | 14.56 | 14.56 | +0.43 (+3.04%) | 1,203,500 |
| 25 Aug 2023 | CNY | 14.42 | 14.6 | 14.05 | 14.13 | 14.13 | -0.28 (-1.94%) | 552,060 |
| 24 Aug 2023 | CNY | 14.59 | 14.79 | 14.22 | 14.41 | 14.41 | -0.16 (-1.10%) | 752,600 |
| 23 Aug 2023 | CNY | 14.71 | 15.02 | 14.56 | 14.57 | 14.57 | -0.13 (-0.88%) | 751,200 |
| 22 Aug 2023 | CNY | 15.13 | 15.2 | 14.5 | 14.7 | 14.7 | -0.39 (-2.58%) | 1,239,200 |
| 21 Aug 2023 | CNY | 15.48 | 15.5 | 14.95 | 15.09 | 15.09 | -0.23 (-1.50%) | 1,161,716 |
| 18 Aug 2023 | CNY | 15.03 | 15.55 | 14.97 | 15.32 | 15.32 | +0.27 (+1.79%) | 1,596,377 |
| 17 Aug 2023 | CNY | 14.5 | 15.05 | 14.4 | 15.05 | 15.05 | +0.48 (+3.29%) | 929,000 |
| 16 Aug 2023 | CNY | 14.8 | 14.82 | 14.35 | 14.57 | 14.57 | -0.23 (-1.55%) | 611,900 |
| 15 Aug 2023 | CNY | 14.63 | 14.89 | 14.5 | 14.8 | 14.8 | +0.17 (+1.16%) | 509,800 |
| 14 Aug 2023 | CNY | 14.41 | 14.73 | 14.34 | 14.63 | 14.63 | +0.07 (+0.48%) | 609,000 |
| 11 Aug 2023 | CNY | 14.79 | 15 | 14.55 | 14.56 | 14.56 | -0.23 (-1.56%) | 933,000 |
