| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 17.51 | 17.75 | 17.25 | 17.26 | 17.26 | -0.4 (-2.27%) | 2,627,118 |
| 20 Sep 2023 | CNY | 18 | 18.04 | 17.6 | 17.66 | 17.66 | -0.38 (-2.11%) | 2,992,457 |
| 19 Sep 2023 | CNY | 18.32 | 18.55 | 17.96 | 18.04 | 18.04 | -0.28 (-1.53%) | 2,309,170 |
| 18 Sep 2023 | CNY | 17.94 | 18.67 | 17.8 | 18.32 | 18.32 | +0.3 (+1.66%) | 3,696,082 |
| 15 Sep 2023 | CNY | 17.86 | 18.2 | 17.57 | 18.02 | 18.02 | +0.2 (+1.12%) | 2,966,133 |
| 14 Sep 2023 | CNY | 18.21 | 18.38 | 17.75 | 17.82 | 17.82 | -0.39 (-2.14%) | 2,716,982 |
| 13 Sep 2023 | CNY | 18.55 | 18.55 | 17.98 | 18.21 | 18.21 | -0.32 (-1.73%) | 2,223,842 |
| 12 Sep 2023 | CNY | 18.55 | 18.86 | 18.51 | 18.53 | 18.53 | -0.07 (-0.38%) | 1,999,523 |
| 11 Sep 2023 | CNY | 18.47 | 18.73 | 18.26 | 18.6 | 18.6 | +0.1 (+0.54%) | 2,056,318 |
| 8 Sep 2023 | CNY | 18.2 | 18.57 | 18.2 | 18.5 | 18.5 | +0.22 (+1.20%) | 1,436,630 |
| 7 Sep 2023 | CNY | 18.86 | 18.89 | 18.28 | 18.28 | 18.28 | -0.61 (-3.23%) | 2,935,233 |
| 6 Sep 2023 | CNY | 18.88 | 19.1 | 18.81 | 18.89 | 18.89 | -0.12 (-0.63%) | 2,205,008 |
| 5 Sep 2023 | CNY | 18.93 | 19.05 | 18.76 | 19.01 | 19.01 | -0.01 (-0.05%) | 2,261,725 |
| 4 Sep 2023 | CNY | 18.61 | 19.08 | 18.58 | 19.02 | 19.02 | +0.52 (+2.81%) | 4,093,411 |
| 1 Sep 2023 | CNY | 18.24 | 18.65 | 18.24 | 18.5 | 18.5 | +0.14 (+0.76%) | 1,973,871 |
| 31 Aug 2023 | CNY | 18.44 | 18.54 | 18.28 | 18.36 | 18.36 | -0.19 (-1.02%) | 1,463,830 |
| 30 Aug 2023 | CNY | 18.45 | 18.7 | 18.3 | 18.55 | 18.55 | 0.0 (0.0%) | 2,831,369 |
| 29 Aug 2023 | CNY | 17.9 | 18.78 | 17.81 | 18.55 | 18.55 | +0.6 (+3.34%) | 3,208,620 |
| 28 Aug 2023 | CNY | 18.84 | 19.03 | 17.73 | 17.95 | 17.95 | +0.05 (+0.28%) | 2,889,242 |
| 25 Aug 2023 | CNY | 18.4 | 18.4 | 17.81 | 17.9 | 17.9 | -0.6 (-3.24%) | 2,185,486 |
| 24 Aug 2023 | CNY | 17.8 | 18.97 | 17.6 | 18.5 | 18.5 | +0.78 (+4.40%) | 4,654,820 |
| 23 Aug 2023 | CNY | 18.37 | 18.37 | 17.7 | 17.72 | 17.72 | -0.61 (-3.33%) | 2,199,206 |
| 22 Aug 2023 | CNY | 18.38 | 18.65 | 17.86 | 18.33 | 18.33 | -0.05 (-0.27%) | 2,667,373 |
| 21 Aug 2023 | CNY | 18.32 | 18.71 | 18.25 | 18.38 | 18.38 | +0.04 (+0.22%) | 1,928,169 |
| 18 Aug 2023 | CNY | 18.72 | 18.86 | 18.34 | 18.34 | 18.34 | -0.39 (-2.08%) | 2,284,369 |
| 17 Aug 2023 | CNY | 18.42 | 18.84 | 18.16 | 18.73 | 18.73 | +0.24 (+1.30%) | 2,729,302 |
| 16 Aug 2023 | CNY | 18.72 | 18.84 | 18.41 | 18.49 | 18.49 | -0.23 (-1.23%) | 2,338,267 |
| 15 Aug 2023 | CNY | 19.18 | 19.26 | 18.52 | 18.72 | 18.72 | -0.48 (-2.50%) | 3,721,246 |
| 14 Aug 2023 | CNY | 19.36 | 19.47 | 18.9 | 19.2 | 19.2 | -0.36 (-1.84%) | 3,706,176 |
| 11 Aug 2023 | CNY | 20.07 | 20.08 | 19.56 | 19.56 | 19.56 | -0.36 (-1.81%) | 3,260,809 |
