| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 14.71 | 14.93 | 14.53 | 14.53 | 14.53 | -0.21 (-1.42%) | 1,060,312 |
| 19 Sep 2023 | CNY | 14.95 | 15.03 | 14.74 | 14.74 | 14.74 | -0.24 (-1.60%) | 736,145 |
| 18 Sep 2023 | CNY | 14.67 | 15.02 | 14.56 | 14.98 | 14.98 | +0.16 (+1.08%) | 1,115,745 |
| 15 Sep 2023 | CNY | 14.88 | 15.15 | 14.77 | 14.82 | 14.82 | -0.06 (-0.40%) | 1,147,724 |
| 14 Sep 2023 | CNY | 15.21 | 15.5 | 14.81 | 14.88 | 14.88 | -0.34 (-2.23%) | 1,525,210 |
| 13 Sep 2023 | CNY | 15.25 | 15.51 | 15.04 | 15.22 | 15.22 | -0.1 (-0.65%) | 877,834 |
| 12 Sep 2023 | CNY | 15.45 | 15.55 | 15.12 | 15.32 | 15.32 | 0.0 (0.0%) | 1,579,530 |
| 11 Sep 2023 | CNY | 14.66 | 15.47 | 14.6 | 15.32 | 15.32 | +0.71 (+4.86%) | 2,613,195 |
| 8 Sep 2023 | CNY | 14.8 | 15.08 | 14.5 | 14.61 | 14.61 | -0.24 (-1.62%) | 839,940 |
| 7 Sep 2023 | CNY | 15.65 | 15.65 | 14.81 | 14.85 | 14.85 | -0.86 (-5.47%) | 1,754,950 |
| 6 Sep 2023 | CNY | 15.55 | 15.79 | 15.42 | 15.71 | 15.71 | +0.14 (+0.90%) | 1,969,657 |
| 5 Sep 2023 | CNY | 15.39 | 15.6 | 15.27 | 15.57 | 15.57 | +0.18 (+1.17%) | 1,309,090 |
| 4 Sep 2023 | CNY | 15.5 | 15.7 | 15.28 | 15.39 | 15.39 | -0.02 (-0.13%) | 1,183,334 |
| 1 Sep 2023 | CNY | 15.28 | 15.75 | 15.28 | 15.41 | 15.41 | +0.03 (+0.20%) | 2,008,868 |
| 31 Aug 2023 | CNY | 15.53 | 15.66 | 15.26 | 15.38 | 15.38 | -0.26 (-1.66%) | 1,171,428 |
| 30 Aug 2023 | CNY | 15.7 | 16.1 | 15.49 | 15.64 | 15.64 | -0.1 (-0.64%) | 2,607,107 |
| 29 Aug 2023 | CNY | 15.15 | 16.07 | 15.13 | 15.74 | 15.74 | +0.54 (+3.55%) | 4,053,477 |
| 28 Aug 2023 | CNY | 16.11 | 16.58 | 14.98 | 15.2 | 15.2 | -0.44 (-2.81%) | 2,806,724 |
| 25 Aug 2023 | CNY | 15.85 | 16.26 | 15.47 | 15.64 | 15.64 | -0.23 (-1.45%) | 1,210,019 |
| 24 Aug 2023 | CNY | 16.06 | 16.35 | 15.6 | 15.87 | 15.87 | -0.19 (-1.18%) | 2,330,820 |
| 23 Aug 2023 | CNY | 16.05 | 16.6 | 15.91 | 16.06 | 16.06 | -0.02 (-0.12%) | 2,172,692 |
| 22 Aug 2023 | CNY | 15.75 | 16.8 | 15.75 | 16.08 | 16.08 | +0.32 (+2.03%) | 2,877,377 |
| 21 Aug 2023 | CNY | 15.88 | 15.93 | 15.69 | 15.76 | 15.76 | -0.08 (-0.51%) | 1,240,136 |
| 18 Aug 2023 | CNY | 15.84 | 16.28 | 15.68 | 15.84 | 15.84 | -0.02 (-0.13%) | 2,128,276 |
| 17 Aug 2023 | CNY | 15.62 | 16.38 | 15.42 | 15.86 | 15.86 | +0.28 (+1.80%) | 3,227,776 |
| 16 Aug 2023 | CNY | 14.85 | 15.78 | 14.61 | 15.58 | 15.58 | +0.73 (+4.92%) | 3,285,944 |
| 15 Aug 2023 | CNY | 14.65 | 15.26 | 14.58 | 14.85 | 14.85 | +0.16 (+1.09%) | 983,210 |
| 14 Aug 2023 | CNY | 14.79 | 14.79 | 14.3 | 14.69 | 14.69 | -0.17 (-1.14%) | 308,091 |
| 11 Aug 2023 | CNY | 15.05 | 15.05 | 14.79 | 14.86 | 14.86 | -0.07 (-0.47%) | 329,277 |
| 10 Aug 2023 | CNY | 14.51 | 15 | 14.51 | 14.93 | 14.93 | +0.28 (+1.91%) | 784,010 |
