| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 16.6 | 16.86 | 16.51 | 16.68 | 16.68 | +0.02 (+0.12%) | 2,520,100 |
| 25 Sep 2023 | CNY | 16.98 | 17.11 | 16.51 | 16.66 | 16.66 | -0.29 (-1.71%) | 3,411,750 |
| 22 Sep 2023 | CNY | 16.37 | 16.98 | 16.21 | 16.95 | 16.95 | +0.48 (+2.91%) | 3,595,662 |
| 21 Sep 2023 | CNY | 16.43 | 16.62 | 16.2 | 16.47 | 16.47 | +0.16 (+0.98%) | 2,509,650 |
| 20 Sep 2023 | CNY | 16.39 | 16.68 | 16.26 | 16.31 | 16.31 | -0.16 (-0.97%) | 2,950,679 |
| 19 Sep 2023 | CNY | 16.99 | 17 | 16.44 | 16.47 | 16.47 | -0.59 (-3.46%) | 3,370,124 |
| 18 Sep 2023 | CNY | 16.92 | 17.37 | 16.71 | 17.06 | 17.06 | +0.18 (+1.07%) | 3,900,537 |
| 15 Sep 2023 | CNY | 17.1 | 17.2 | 16.78 | 16.88 | 16.88 | -0.18 (-1.06%) | 2,820,034 |
| 14 Sep 2023 | CNY | 17.42 | 17.49 | 16.97 | 17.06 | 17.06 | -0.42 (-2.40%) | 4,489,025 |
| 13 Sep 2023 | CNY | 17.9 | 18.11 | 17.3 | 17.48 | 17.48 | -0.63 (-3.48%) | 4,444,400 |
| 12 Sep 2023 | CNY | 18.18 | 18.47 | 17.95 | 18.11 | 18.11 | +0.16 (+0.89%) | 6,148,890 |
| 11 Sep 2023 | CNY | 17.71 | 18.58 | 17.58 | 17.95 | 17.95 | +0.24 (+1.36%) | 4,840,250 |
| 8 Sep 2023 | CNY | 17.4 | 17.85 | 17.32 | 17.71 | 17.71 | +0.24 (+1.37%) | 3,145,645 |
| 7 Sep 2023 | CNY | 17.78 | 17.84 | 17.3 | 17.47 | 17.47 | -0.38 (-2.13%) | 4,317,700 |
| 6 Sep 2023 | CNY | 17.59 | 17.88 | 17.5 | 17.85 | 17.85 | +0.19 (+1.08%) | 3,511,800 |
| 5 Sep 2023 | CNY | 17.65 | 17.85 | 17.51 | 17.66 | 17.66 | -0.06 (-0.34%) | 3,634,700 |
| 4 Sep 2023 | CNY | 17.72 | 17.87 | 17.3 | 17.72 | 17.72 | +0.04 (+0.23%) | 4,766,200 |
| 1 Sep 2023 | CNY | 17.55 | 17.79 | 17.4 | 17.68 | 17.68 | +0.16 (+0.91%) | 4,273,000 |
| 31 Aug 2023 | CNY | 17.35 | 17.62 | 17.32 | 17.52 | 17.52 | 0.0 (0.0%) | 3,253,424 |
| 30 Aug 2023 | CNY | 17.11 | 17.54 | 17.09 | 17.52 | 17.52 | +0.45 (+2.64%) | 4,402,224 |
| 29 Aug 2023 | CNY | 16.48 | 17.15 | 16.4 | 17.07 | 17.07 | +0.59 (+3.58%) | 4,503,950 |
| 28 Aug 2023 | CNY | 16.9 | 17.24 | 16.46 | 16.48 | 16.48 | +0.3 (+1.85%) | 6,069,150 |
| 25 Aug 2023 | CNY | 16.94 | 16.96 | 16.09 | 16.18 | 16.18 | -0.76 (-4.49%) | 3,728,700 |
| 24 Aug 2023 | CNY | 16.92 | 17.2 | 16.71 | 16.94 | 16.94 | +0.2 (+1.19%) | 4,032,811 |
| 23 Aug 2023 | CNY | 16.97 | 17.16 | 16.69 | 16.74 | 16.74 | -0.15 (-0.89%) | 4,105,800 |
| 22 Aug 2023 | CNY | 16.54 | 16.96 | 16.41 | 16.89 | 16.89 | +0.41 (+2.49%) | 4,518,100 |
| 21 Aug 2023 | CNY | 16.88 | 17.08 | 16.48 | 16.48 | 16.48 | -0.24 (-1.44%) | 3,442,650 |
| 18 Aug 2023 | CNY | 17.24 | 17.39 | 16.71 | 16.72 | 16.72 | -0.52 (-3.02%) | 2,633,414 |
| 17 Aug 2023 | CNY | 16.85 | 17.35 | 16.68 | 17.24 | 17.24 | +0.31 (+1.83%) | 3,015,750 |
| 16 Aug 2023 | CNY | 17.2 | 17.35 | 16.68 | 16.93 | 16.93 | -0.38 (-2.20%) | 2,778,700 |
