| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 17.02 | 17.69 | 17.02 | 17.65 | 17.65 | +0.45 (+2.62%) | 2,055,721 |
| 22 Sep 2023 | CNY | 16.98 | 17.24 | 16.85 | 17.2 | 17.2 | +0.17 (+1.00%) | 1,343,135 |
| 21 Sep 2023 | CNY | 17.68 | 17.68 | 16.98 | 17.03 | 17.03 | -0.46 (-2.63%) | 1,655,368 |
| 20 Sep 2023 | CNY | 17.97 | 18.15 | 17.4 | 17.49 | 17.49 | -0.42 (-2.35%) | 2,876,321 |
| 19 Sep 2023 | CNY | 17.39 | 18 | 17.33 | 17.91 | 17.91 | +0.57 (+3.29%) | 2,960,111 |
| 18 Sep 2023 | CNY | 17.17 | 17.6 | 17.01 | 17.34 | 17.34 | +0.13 (+0.76%) | 2,494,149 |
| 15 Sep 2023 | CNY | 16.55 | 17.21 | 16.46 | 17.21 | 17.21 | +0.66 (+3.99%) | 3,538,715 |
| 14 Sep 2023 | CNY | 16.85 | 17.15 | 16.47 | 16.55 | 16.55 | -0.18 (-1.08%) | 2,225,927 |
| 13 Sep 2023 | CNY | 16.6 | 16.86 | 16.37 | 16.73 | 16.73 | +0.11 (+0.66%) | 2,284,905 |
| 12 Sep 2023 | CNY | 16.38 | 16.71 | 16.18 | 16.62 | 16.62 | +0.24 (+1.47%) | 2,424,474 |
| 11 Sep 2023 | CNY | 15.81 | 16.74 | 15.81 | 16.38 | 16.38 | +0.48 (+3.02%) | 4,206,602 |
| 8 Sep 2023 | CNY | 15.62 | 16.15 | 15.53 | 15.9 | 15.9 | +0.19 (+1.21%) | 1,433,573 |
| 7 Sep 2023 | CNY | 15.94 | 16.19 | 15.6 | 15.71 | 15.71 | -0.25 (-1.57%) | 1,453,750 |
| 6 Sep 2023 | CNY | 16.09 | 16.14 | 15.8 | 15.96 | 15.96 | -0.03 (-0.19%) | 1,156,273 |
| 5 Sep 2023 | CNY | 15.8 | 16.3 | 15.8 | 15.99 | 15.99 | +0.1 (+0.63%) | 1,904,815 |
| 4 Sep 2023 | CNY | 16.19 | 16.5 | 15.61 | 15.89 | 15.89 | -0.06 (-0.38%) | 1,787,767 |
| 1 Sep 2023 | CNY | 16.26 | 16.31 | 15.82 | 15.95 | 15.95 | -0.35 (-2.15%) | 1,495,792 |
| 31 Aug 2023 | CNY | 16.51 | 16.51 | 13.81 | 16.3 | 16.3 | -0.17 (-1.03%) | 3,032,014 |
| 30 Aug 2023 | CNY | 15.85 | 16.7 | 15.85 | 16.47 | 16.47 | +0.64 (+4.04%) | 2,458,525 |
| 29 Aug 2023 | CNY | 15.43 | 15.99 | 15.1 | 15.83 | 15.83 | +0.18 (+1.15%) | 3,132,551 |
| 28 Aug 2023 | CNY | 16.12 | 16.59 | 15.15 | 15.65 | 15.65 | +0.36 (+2.35%) | 4,891,807 |
| 25 Aug 2023 | CNY | 14.98 | 15.6 | 14.88 | 15.29 | 15.29 | +0.24 (+1.59%) | 2,740,060 |
| 24 Aug 2023 | CNY | 15.02 | 15.21 | 14.75 | 15.05 | 15.05 | +0.25 (+1.69%) | 3,098,692 |
| 23 Aug 2023 | CNY | 15.8 | 15.8 | 14.77 | 14.8 | 14.8 | -0.85 (-5.43%) | 3,216,980 |
| 22 Aug 2023 | CNY | 15.74 | 16.16 | 15.16 | 15.65 | 15.65 | -0.17 (-1.07%) | 2,764,875 |
| 21 Aug 2023 | CNY | 15.95 | 16.1 | 15.5 | 15.82 | 15.82 | -0.27 (-1.68%) | 2,723,294 |
| 18 Aug 2023 | CNY | 16.14 | 16.59 | 15.94 | 16.09 | 16.09 | -0.16 (-0.98%) | 2,211,715 |
| 17 Aug 2023 | CNY | 16.33 | 16.56 | 16.14 | 16.25 | 16.25 | -0.11 (-0.67%) | 1,446,606 |
| 16 Aug 2023 | CNY | 16.54 | 16.9 | 16.31 | 16.36 | 16.36 | -0.28 (-1.68%) | 1,667,355 |
| 15 Aug 2023 | CNY | 16.38 | 16.82 | 16.35 | 16.64 | 16.64 | +0.09 (+0.54%) | 1,087,710 |
