| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 14.68 | 15.15 | 14.56 | 14.87 | 14.87 | +0.19 (+1.29%) | 7,365,148 |
| 20 Sep 2023 | CNY | 14.74 | 15.05 | 14.68 | 14.68 | 14.68 | +0.01 (+0.07%) | 6,833,646 |
| 19 Sep 2023 | CNY | 15.15 | 15.2 | 14.64 | 14.67 | 14.67 | -0.52 (-3.42%) | 7,696,816 |
| 18 Sep 2023 | CNY | 15.3 | 15.5 | 15.15 | 15.19 | 15.19 | -0.22 (-1.43%) | 5,477,750 |
| 15 Sep 2023 | CNY | 15.6 | 15.7 | 15.34 | 15.41 | 15.41 | -0.16 (-1.03%) | 5,028,156 |
| 14 Sep 2023 | CNY | 15.84 | 15.88 | 15.45 | 15.57 | 15.57 | -0.31 (-1.95%) | 6,940,640 |
| 13 Sep 2023 | CNY | 16.33 | 16.33 | 15.75 | 15.88 | 15.88 | -0.6 (-3.64%) | 8,551,227 |
| 12 Sep 2023 | CNY | 16.59 | 16.96 | 16.38 | 16.48 | 16.48 | +0.03 (+0.18%) | 9,475,867 |
| 11 Sep 2023 | CNY | 16.24 | 16.63 | 16.08 | 16.45 | 16.45 | +0.28 (+1.73%) | 8,195,081 |
| 8 Sep 2023 | CNY | 16.2 | 16.42 | 15.82 | 16.17 | 16.17 | -0.11 (-0.68%) | 8,004,732 |
| 7 Sep 2023 | CNY | 16.46 | 16.75 | 16.28 | 16.28 | 16.28 | -0.33 (-1.99%) | 7,330,860 |
| 6 Sep 2023 | CNY | 16.4 | 16.68 | 16.06 | 16.61 | 16.61 | +0.14 (+0.85%) | 7,846,143 |
| 5 Sep 2023 | CNY | 16.48 | 16.81 | 16.38 | 16.47 | 16.47 | -0.16 (-0.96%) | 7,968,088 |
| 4 Sep 2023 | CNY | 16.51 | 16.71 | 16.28 | 16.63 | 16.63 | +0.13 (+0.79%) | 9,044,627 |
| 1 Sep 2023 | CNY | 16.93 | 17 | 16.32 | 16.5 | 16.5 | -0.41 (-2.42%) | 12,746,308 |
| 31 Aug 2023 | CNY | 16.74 | 17.45 | 16.46 | 16.91 | 16.91 | +0.15 (+0.89%) | 16,758,580 |
| 30 Aug 2023 | CNY | 15.94 | 16.95 | 15.9 | 16.76 | 16.76 | +0.79 (+4.95%) | 17,567,268 |
| 29 Aug 2023 | CNY | 14.92 | 16.1 | 14.8 | 15.97 | 15.97 | +1.04 (+6.97%) | 15,518,184 |
| 28 Aug 2023 | CNY | 16.44 | 16.44 | 14.91 | 14.93 | 14.93 | -0.05 (-0.33%) | 12,632,970 |
| 25 Aug 2023 | CNY | 15.89 | 15.95 | 14.91 | 14.98 | 14.98 | -1.11 (-6.90%) | 15,585,098 |
| 24 Aug 2023 | CNY | 16.16 | 16.63 | 16.02 | 16.09 | 16.09 | +0.11 (+0.69%) | 13,172,720 |
| 23 Aug 2023 | CNY | 16.3 | 16.5 | 15.85 | 15.98 | 15.98 | -0.42 (-2.56%) | 11,016,523 |
| 22 Aug 2023 | CNY | 16.05 | 16.45 | 15.74 | 16.4 | 16.4 | +0.64 (+4.06%) | 14,887,570 |
| 21 Aug 2023 | CNY | 15.6 | 16.47 | 15.5 | 15.76 | 15.76 | +0.11 (+0.70%) | 12,792,634 |
| 18 Aug 2023 | CNY | 16.13 | 16.51 | 15.63 | 15.65 | 15.65 | -0.48 (-2.98%) | 9,327,213 |
| 17 Aug 2023 | CNY | 15.82 | 16.35 | 15.62 | 16.13 | 16.13 | +0.27 (+1.70%) | 11,452,529 |
| 16 Aug 2023 | CNY | 17.1 | 17.11 | 15.66 | 15.86 | 15.86 | -1.2 (-7.03%) | 19,915,057 |
| 15 Aug 2023 | CNY | 17.43 | 17.67 | 16.81 | 17.06 | 17.06 | -0.29 (-1.67%) | 9,006,520 |
| 14 Aug 2023 | CNY | 16.75 | 17.42 | 16.71 | 17.35 | 17.35 | +0.49 (+2.91%) | 9,071,219 |
| 11 Aug 2023 | CNY | 17.45 | 17.59 | 16.86 | 16.86 | 16.86 | -0.63 (-3.60%) | 8,987,444 |
