| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 16.7 | 16.71 | 16.45 | 16.56 | 16.56 | -0.14 (-0.84%) | 2,305,857 |
| 11 Sep 2023 | CNY | 16.89 | 16.99 | 16.6 | 16.7 | 16.7 | -0.19 (-1.12%) | 2,222,851 |
| 8 Sep 2023 | CNY | 16.83 | 16.96 | 16.6 | 16.89 | 16.89 | +0.14 (+0.84%) | 2,602,196 |
| 7 Sep 2023 | CNY | 17 | 17.1 | 16.75 | 16.75 | 16.75 | -0.21 (-1.24%) | 1,915,049 |
| 6 Sep 2023 | CNY | 17.19 | 17.19 | 16.84 | 16.96 | 16.96 | -0.11 (-0.64%) | 2,108,029 |
| 5 Sep 2023 | CNY | 17.18 | 17.24 | 16.98 | 17.07 | 17.07 | -0.14 (-0.81%) | 2,012,100 |
| 4 Sep 2023 | CNY | 16.8 | 17.28 | 16.72 | 17.21 | 17.21 | +0.5 (+2.99%) | 4,759,552 |
| 1 Sep 2023 | CNY | 16.57 | 16.82 | 16.57 | 16.71 | 16.71 | +0.16 (+0.97%) | 1,877,952 |
| 31 Aug 2023 | CNY | 16.77 | 16.89 | 16.55 | 16.55 | 16.55 | -0.08 (-0.48%) | 2,466,044 |
| 30 Aug 2023 | CNY | 16.7 | 16.83 | 16.6 | 16.63 | 16.63 | -0.12 (-0.72%) | 2,610,219 |
| 29 Aug 2023 | CNY | 16.6 | 16.83 | 16.47 | 16.75 | 16.75 | +0.19 (+1.15%) | 3,437,500 |
| 28 Aug 2023 | CNY | 17.1 | 17.15 | 16.53 | 16.56 | 16.56 | +0.55 (+3.44%) | 5,579,570 |
| 25 Aug 2023 | CNY | 16.25 | 16.3 | 15.96 | 16.01 | 16.01 | -0.22 (-1.36%) | 2,203,904 |
| 24 Aug 2023 | CNY | 16.62 | 16.67 | 16.2 | 16.23 | 16.23 | -0.25 (-1.52%) | 3,108,870 |
| 23 Aug 2023 | CNY | 16.95 | 17.01 | 16.45 | 16.48 | 16.48 | -0.56 (-3.29%) | 2,282,053 |
| 22 Aug 2023 | CNY | 16.95 | 17.23 | 16.7 | 17.04 | 17.04 | +0.12 (+0.71%) | 2,732,200 |
| 21 Aug 2023 | CNY | 17.21 | 17.4 | 16.92 | 16.92 | 16.92 | -0.37 (-2.14%) | 2,698,601 |
| 18 Aug 2023 | CNY | 17.66 | 17.82 | 17.27 | 17.29 | 17.29 | -0.37 (-2.10%) | 2,451,337 |
| 17 Aug 2023 | CNY | 17.6 | 17.78 | 17.35 | 17.66 | 17.66 | -0.01 (-0.06%) | 2,670,353 |
| 16 Aug 2023 | CNY | 17.52 | 18 | 17.42 | 17.67 | 17.67 | +0.05 (+0.28%) | 2,397,100 |
| 15 Aug 2023 | CNY | 17.73 | 17.73 | 17.39 | 17.62 | 17.62 | -0.03 (-0.17%) | 2,159,500 |
| 14 Aug 2023 | CNY | 17.7 | 17.84 | 17.44 | 17.65 | 17.65 | -0.17 (-0.95%) | 2,907,511 |
| 11 Aug 2023 | CNY | 18.21 | 18.35 | 17.81 | 17.82 | 17.82 | -0.39 (-2.14%) | 2,994,001 |
| 10 Aug 2023 | CNY | 18.08 | 18.27 | 18.03 | 18.21 | 18.21 | +0.12 (+0.66%) | 1,935,700 |
| 9 Aug 2023 | CNY | 18.09 | 18.27 | 17.92 | 18.09 | 18.09 | 0.0 (0.0%) | 3,138,707 |
| 8 Aug 2023 | CNY | 18.27 | 18.52 | 18.03 | 18.09 | 18.09 | -0.25 (-1.36%) | 3,622,760 |
| 7 Aug 2023 | CNY | 18.53 | 18.65 | 18.22 | 18.34 | 18.34 | -0.27 (-1.45%) | 5,589,229 |
| 4 Aug 2023 | CNY | 19.08 | 19.64 | 18.6 | 18.61 | 18.61 | +0.14 (+0.76%) | 11,390,312 |
| 3 Aug 2023 | CNY | 18.49 | 18.63 | 18.28 | 18.47 | 18.47 | -0.04 (-0.22%) | 4,427,549 |
| 2 Aug 2023 | CNY | 18.4 | 18.76 | 18.35 | 18.51 | 18.51 | -0.04 (-0.22%) | 4,024,046 |
