| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 18.41 | 18.57 | 18.24 | 18.37 | 18.37 | -0.04 (-0.22%) | 754,564 |
| 27 Sep 2023 | CNY | 18.15 | 18.63 | 18 | 18.41 | 18.41 | +0.32 (+1.77%) | 1,875,464 |
| 26 Sep 2023 | CNY | 17.88 | 18.19 | 17.73 | 18.09 | 18.09 | +0.18 (+1.01%) | 667,302 |
| 25 Sep 2023 | CNY | 18.12 | 18.16 | 17.82 | 17.91 | 17.91 | -0.13 (-0.72%) | 552,503 |
| 22 Sep 2023 | CNY | 17.75 | 18.07 | 17.63 | 18.04 | 18.04 | +0.29 (+1.63%) | 923,100 |
| 21 Sep 2023 | CNY | 18.04 | 18.2 | 17.7 | 17.75 | 17.75 | -0.46 (-2.53%) | 1,185,200 |
| 20 Sep 2023 | CNY | 18.38 | 18.57 | 17.99 | 18.21 | 18.21 | +0.27 (+1.51%) | 1,832,674 |
| 19 Sep 2023 | CNY | 18.25 | 18.3 | 17.91 | 17.94 | 17.94 | -0.31 (-1.70%) | 775,748 |
| 18 Sep 2023 | CNY | 17.88 | 18.42 | 17.59 | 18.25 | 18.25 | +0.42 (+2.36%) | 837,377 |
| 15 Sep 2023 | CNY | 18.01 | 18.13 | 17.78 | 17.83 | 17.83 | -0.18 (-1.00%) | 582,800 |
| 14 Sep 2023 | CNY | 18.25 | 18.27 | 17.88 | 18.01 | 18.01 | -0.29 (-1.58%) | 840,248 |
| 13 Sep 2023 | CNY | 18.47 | 18.48 | 18.11 | 18.3 | 18.3 | -0.29 (-1.56%) | 990,100 |
| 12 Sep 2023 | CNY | 18.55 | 18.69 | 18.33 | 18.59 | 18.59 | +0.04 (+0.22%) | 772,274 |
| 11 Sep 2023 | CNY | 18.45 | 18.63 | 18.28 | 18.55 | 18.55 | +0.1 (+0.54%) | 827,874 |
| 8 Sep 2023 | CNY | 18.61 | 18.69 | 18.33 | 18.45 | 18.45 | +0.08 (+0.44%) | 702,100 |
| 7 Sep 2023 | CNY | 18.66 | 18.7 | 18.37 | 18.37 | 18.37 | -0.3 (-1.61%) | 922,000 |
| 6 Sep 2023 | CNY | 18.81 | 18.83 | 18.6 | 18.67 | 18.67 | -0.09 (-0.48%) | 866,224 |
| 5 Sep 2023 | CNY | 18.69 | 18.88 | 18.61 | 18.76 | 18.76 | +0.08 (+0.43%) | 1,283,866 |
| 4 Sep 2023 | CNY | 18.56 | 18.69 | 18.46 | 18.68 | 18.68 | +0.12 (+0.65%) | 1,135,354 |
| 1 Sep 2023 | CNY | 18.48 | 18.59 | 18.31 | 18.56 | 18.56 | +0.08 (+0.43%) | 963,825 |
| 31 Aug 2023 | CNY | 18.54 | 18.61 | 18.34 | 18.48 | 18.48 | +0.03 (+0.16%) | 862,828 |
| 30 Aug 2023 | CNY | 18.45 | 18.7 | 18.33 | 18.45 | 18.45 | +0.09 (+0.49%) | 1,984,548 |
| 29 Aug 2023 | CNY | 17.2 | 18.39 | 17.16 | 18.36 | 18.36 | +1.33 (+7.81%) | 3,188,518 |
| 28 Aug 2023 | CNY | 17.55 | 17.72 | 16.93 | 17.03 | 17.03 | +0.39 (+2.34%) | 1,773,163 |
| 25 Aug 2023 | CNY | 17.36 | 17.37 | 16.58 | 16.64 | 16.64 | -0.72 (-4.15%) | 1,437,368 |
| 24 Aug 2023 | CNY | 17.64 | 17.74 | 17 | 17.36 | 17.36 | -0.2 (-1.14%) | 1,212,900 |
| 23 Aug 2023 | CNY | 18.29 | 18.29 | 17.56 | 17.56 | 17.56 | -0.74 (-4.04%) | 1,743,800 |
| 22 Aug 2023 | CNY | 18.59 | 18.67 | 18 | 18.3 | 18.3 | -0.38 (-2.03%) | 2,028,902 |
| 21 Aug 2023 | CNY | 18.66 | 18.76 | 18.35 | 18.68 | 18.68 | +0.22 (+1.19%) | 2,498,687 |
| 18 Aug 2023 | CNY | 18.28 | 18.77 | 18.15 | 18.46 | 18.46 | +0.2 (+1.10%) | 2,582,574 |
