| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 15.29 | 15.46 | 15.09 | 15.2 | 15.2 | -0.09 (-0.59%) | 1,536,755 |
| 12 Sep 2023 | CNY | 15.59 | 15.62 | 15.2 | 15.29 | 15.29 | -0.21 (-1.35%) | 1,710,300 |
| 11 Sep 2023 | CNY | 15.76 | 15.88 | 15.43 | 15.5 | 15.5 | -0.28 (-1.77%) | 2,451,230 |
| 8 Sep 2023 | CNY | 15.71 | 15.99 | 15.71 | 15.78 | 15.78 | -0.05 (-0.32%) | 1,590,640 |
| 7 Sep 2023 | CNY | 15.89 | 16.28 | 15.8 | 15.83 | 15.83 | -0.07 (-0.44%) | 2,216,440 |
| 6 Sep 2023 | CNY | 16.1 | 16.25 | 15.81 | 15.9 | 15.9 | -0.22 (-1.36%) | 2,789,120 |
| 5 Sep 2023 | CNY | 16.18 | 16.55 | 15.88 | 16.12 | 16.12 | -0.54 (-3.24%) | 4,807,478 |
| 4 Sep 2023 | CNY | 15.88 | 16.93 | 15.72 | 16.66 | 16.66 | +0.95 (+6.05%) | 7,222,040 |
| 1 Sep 2023 | CNY | 15.32 | 15.84 | 15.3 | 15.71 | 15.71 | +0.41 (+2.68%) | 3,535,705 |
| 31 Aug 2023 | CNY | 15.23 | 15.55 | 15.18 | 15.3 | 15.3 | -0.04 (-0.26%) | 2,195,310 |
| 30 Aug 2023 | CNY | 15.15 | 15.62 | 15.15 | 15.34 | 15.34 | +0.14 (+0.92%) | 3,897,329 |
| 29 Aug 2023 | CNY | 14.51 | 15.6 | 14.5 | 15.2 | 15.2 | +0.33 (+2.22%) | 8,481,992 |
| 28 Aug 2023 | CNY | 15 | 15.47 | 14.71 | 14.87 | 14.87 | +0.81 (+5.76%) | 7,269,380 |
| 25 Aug 2023 | CNY | 14.44 | 14.57 | 13.95 | 14.06 | 14.06 | -0.44 (-3.03%) | 900,740 |
| 24 Aug 2023 | CNY | 14.68 | 14.75 | 14.21 | 14.5 | 14.5 | -0.1 (-0.68%) | 1,110,500 |
| 23 Aug 2023 | CNY | 14.92 | 15 | 14.53 | 14.6 | 14.6 | -0.34 (-2.28%) | 715,820 |
| 22 Aug 2023 | CNY | 15 | 15.24 | 14.61 | 14.94 | 14.94 | -0.05 (-0.33%) | 1,183,580 |
| 21 Aug 2023 | CNY | 14.98 | 15.17 | 14.76 | 14.99 | 14.99 | +0.09 (+0.60%) | 1,398,320 |
| 18 Aug 2023 | CNY | 14.84 | 15.18 | 14.65 | 14.9 | 14.9 | +0.06 (+0.40%) | 1,430,412 |
| 17 Aug 2023 | CNY | 14.72 | 14.87 | 14.38 | 14.84 | 14.84 | +0.11 (+0.75%) | 1,291,153 |
| 16 Aug 2023 | CNY | 14.8 | 14.9 | 14.62 | 14.73 | 14.73 | -0.13 (-0.87%) | 1,107,544 |
| 15 Aug 2023 | CNY | 14.66 | 14.92 | 14.52 | 14.86 | 14.86 | +0.23 (+1.57%) | 1,290,265 |
| 14 Aug 2023 | CNY | 14.16 | 14.72 | 14.14 | 14.63 | 14.63 | +0.05 (+0.34%) | 1,036,879 |
| 11 Aug 2023 | CNY | 14.54 | 14.72 | 14.47 | 14.58 | 14.58 | +0.01 (+0.07%) | 1,154,560 |
| 10 Aug 2023 | CNY | 14.29 | 14.64 | 14.16 | 14.57 | 14.57 | +0.34 (+2.39%) | 921,340 |
| 9 Aug 2023 | CNY | 14.39 | 14.39 | 14.16 | 14.23 | 14.23 | -0.18 (-1.25%) | 768,520 |
| 8 Aug 2023 | CNY | 14.45 | 14.54 | 14.28 | 14.41 | 14.41 | 0.0 (0.0%) | 825,292 |
| 7 Aug 2023 | CNY | 14.56 | 14.74 | 14.3 | 14.41 | 14.41 | -0.18 (-1.23%) | 1,237,108 |
| 4 Aug 2023 | CNY | 14.72 | 15.01 | 14.56 | 14.59 | 14.59 | -0.13 (-0.88%) | 1,384,580 |
| 3 Aug 2023 | CNY | 15.23 | 15.23 | 14.71 | 14.72 | 14.72 | -0.34 (-2.26%) | 1,062,780 |
