| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 17.28 | 17.28 | 16.93 | 17.02 | 17.02 | -0.24 (-1.39%) | 8,463,390 |
| 22 Sep 2023 | CNY | 17 | 17.28 | 16.87 | 17.26 | 17.26 | +0.26 (+1.53%) | 10,449,330 |
| 21 Sep 2023 | CNY | 16.9 | 17.1 | 16.76 | 17 | 17 | +0.14 (+0.83%) | 8,258,880 |
| 20 Sep 2023 | CNY | 16.9 | 17.18 | 16.75 | 16.86 | 16.86 | 0.0 (0.0%) | 8,051,830 |
| 19 Sep 2023 | CNY | 17.13 | 17.13 | 16.8 | 16.86 | 16.86 | -0.2 (-1.17%) | 7,256,350 |
| 18 Sep 2023 | CNY | 16.88 | 17.24 | 16.85 | 17.06 | 17.06 | +0.03 (+0.18%) | 7,958,670 |
| 15 Sep 2023 | CNY | 17.33 | 17.37 | 17 | 17.03 | 17.03 | -0.25 (-1.45%) | 8,537,690 |
| 14 Sep 2023 | CNY | 17.52 | 17.53 | 17.18 | 17.28 | 17.28 | -0.24 (-1.37%) | 8,637,330 |
| 13 Sep 2023 | CNY | 17.9 | 17.93 | 17.35 | 17.52 | 17.52 | -0.45 (-2.50%) | 13,160,180 |
| 12 Sep 2023 | CNY | 17.9 | 18.1 | 17.9 | 17.97 | 17.97 | -0.16 (-0.88%) | 9,141,870 |
| 11 Sep 2023 | CNY | 17.83 | 18.3 | 17.7 | 18.13 | 18.13 | +0.18 (+1.00%) | 15,528,070 |
| 8 Sep 2023 | CNY | 18.8 | 18.85 | 17.69 | 17.95 | 17.95 | -0.98 (-5.18%) | 24,415,350 |
| 7 Sep 2023 | CNY | 18.49 | 19.27 | 18.46 | 18.93 | 18.93 | +0.27 (+1.45%) | 20,311,750 |
| 6 Sep 2023 | CNY | 18.8 | 18.86 | 18.4 | 18.66 | 18.66 | -0.29 (-1.53%) | 15,715,950 |
| 5 Sep 2023 | CNY | 19.4 | 19.4 | 18.9 | 18.95 | 18.95 | -0.59 (-3.02%) | 19,413,320 |
| 4 Sep 2023 | CNY | 19.42 | 19.57 | 19.13 | 19.54 | 19.54 | +0.4 (+2.09%) | 19,288,310 |
| 1 Sep 2023 | CNY | 19.33 | 19.58 | 19.05 | 19.14 | 19.14 | -0.19 (-0.98%) | 16,955,300 |
| 31 Aug 2023 | CNY | 19.96 | 19.96 | 19.27 | 19.33 | 19.33 | -0.77 (-3.83%) | 27,194,360 |
| 30 Aug 2023 | CNY | 19.6 | 20.25 | 19.42 | 20.1 | 20.1 | +0.24 (+1.21%) | 34,721,950 |
| 29 Aug 2023 | CNY | 18.9 | 19.99 | 18.65 | 19.86 | 19.86 | +0.74 (+3.87%) | 32,726,280 |
| 28 Aug 2023 | CNY | 20.4 | 20.4 | 18.76 | 19.12 | 19.12 | -0.1 (-0.52%) | 34,172,490 |
| 25 Aug 2023 | CNY | 19.74 | 20.7 | 18.96 | 19.22 | 19.22 | -0.66 (-3.32%) | 36,536,580 |
| 24 Aug 2023 | CNY | 20.61 | 20.82 | 19.8 | 19.88 | 19.88 | -0.64 (-3.12%) | 33,010,110 |
| 23 Aug 2023 | CNY | 20.6 | 21.1 | 20.45 | 20.52 | 20.52 | -0.66 (-3.12%) | 44,446,630 |
| 22 Aug 2023 | CNY | 20.47 | 21.29 | 20.14 | 21.18 | 21.18 | +0.87 (+4.28%) | 78,983,030 |
| 21 Aug 2023 | CNY | 18.4 | 20.31 | 18.3 | 20.31 | 20.31 | +1.85 (+10.02%) | 25,772,550 |
| 18 Aug 2023 | CNY | 19.4 | 19.57 | 18.41 | 18.46 | 18.46 | -0.99 (-5.09%) | 31,129,920 |
| 17 Aug 2023 | CNY | 19.7 | 19.7 | 18.7 | 19.45 | 19.45 | -0.56 (-2.80%) | 32,259,290 |
| 16 Aug 2023 | CNY | 20.15 | 20.45 | 19.52 | 20.01 | 20.01 | -0.15 (-0.74%) | 31,645,910 |
| 15 Aug 2023 | CNY | 20.65 | 21.03 | 19.91 | 20.16 | 20.16 | -0.76 (-3.63%) | 37,894,290 |
