| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 17.69 | 17.95 | 17.41 | 17.5 | 17.5 | -0.58 (-3.21%) | 15,446,999 |
| 27 Sep 2023 | CNY | 17.42 | 18.45 | 17.34 | 18.08 | 18.08 | +0.74 (+4.27%) | 21,805,045 |
| 26 Sep 2023 | CNY | 17.52 | 17.75 | 17.2 | 17.34 | 17.34 | -0.53 (-2.97%) | 12,103,531 |
| 25 Sep 2023 | CNY | 17.2 | 18.22 | 17.1 | 17.87 | 17.87 | +0.42 (+2.41%) | 17,392,455 |
| 22 Sep 2023 | CNY | 17.11 | 17.55 | 16.9 | 17.45 | 17.45 | +0.34 (+1.99%) | 12,421,829 |
| 21 Sep 2023 | CNY | 17.74 | 18 | 16.9 | 17.11 | 17.11 | -0.61 (-3.44%) | 15,435,403 |
| 20 Sep 2023 | CNY | 17.41 | 18.09 | 17.18 | 17.72 | 17.72 | +0.22 (+1.26%) | 19,215,505 |
| 19 Sep 2023 | CNY | 17.8 | 18.87 | 17.4 | 17.5 | 17.5 | -0.5 (-2.78%) | 23,839,351 |
| 18 Sep 2023 | CNY | 17.5 | 18.24 | 17.5 | 18 | 18 | +0.1 (+0.56%) | 22,362,427 |
| 15 Sep 2023 | CNY | 17.48 | 18.72 | 17.31 | 17.9 | 17.9 | +0.16 (+0.90%) | 35,868,950 |
| 14 Sep 2023 | CNY | 16.15 | 17.74 | 16.15 | 17.74 | 17.74 | +1.61 (+9.98%) | 21,229,848 |
| 13 Sep 2023 | CNY | 16.86 | 16.86 | 15.92 | 16.13 | 16.13 | -1.09 (-6.33%) | 14,893,377 |
| 12 Sep 2023 | CNY | 16.29 | 17.36 | 16.23 | 17.22 | 17.22 | +0.85 (+5.19%) | 20,827,938 |
| 11 Sep 2023 | CNY | 15.77 | 16.62 | 15.65 | 16.37 | 16.37 | +0.31 (+1.93%) | 12,568,989 |
| 8 Sep 2023 | CNY | 15.73 | 16.51 | 15.73 | 16.06 | 16.06 | +0.23 (+1.45%) | 9,466,706 |
| 7 Sep 2023 | CNY | 16 | 16.18 | 15.78 | 15.83 | 15.83 | -0.23 (-1.43%) | 4,937,311 |
| 6 Sep 2023 | CNY | 16.23 | 16.33 | 15.9 | 16.06 | 16.06 | -0.13 (-0.80%) | 8,296,445 |
| 5 Sep 2023 | CNY | 16.37 | 16.98 | 16.15 | 16.19 | 16.19 | -0.25 (-1.52%) | 10,579,500 |
| 4 Sep 2023 | CNY | 16.37 | 16.58 | 16.21 | 16.44 | 16.44 | +0.07 (+0.43%) | 8,531,500 |
| 1 Sep 2023 | CNY | 16.9 | 17.16 | 16.26 | 16.37 | 16.37 | -0.67 (-3.93%) | 17,404,745 |
| 31 Aug 2023 | CNY | 15.32 | 17.04 | 15.14 | 17.04 | 17.04 | +1.55 (+10.01%) | 16,272,777 |
| 30 Aug 2023 | CNY | 15.27 | 15.67 | 15.25 | 15.49 | 15.49 | +0.07 (+0.45%) | 6,033,043 |
| 29 Aug 2023 | CNY | 14.8 | 15.47 | 14.72 | 15.42 | 15.42 | +0.5 (+3.35%) | 6,766,268 |
| 28 Aug 2023 | CNY | 15.55 | 15.68 | 14.86 | 14.92 | 14.92 | +0.04 (+0.27%) | 9,658,122 |
| 25 Aug 2023 | CNY | 15.25 | 15.56 | 14.81 | 14.88 | 14.88 | -0.52 (-3.38%) | 9,222,222 |
| 24 Aug 2023 | CNY | 16.01 | 16.18 | 15.3 | 15.4 | 15.4 | -0.8 (-4.94%) | 13,713,944 |
| 23 Aug 2023 | CNY | 16.43 | 17.29 | 16 | 16.2 | 16.2 | -0.34 (-2.06%) | 14,288,493 |
| 22 Aug 2023 | CNY | 16.67 | 17.07 | 16.22 | 16.54 | 16.54 | -0.56 (-3.27%) | 14,756,378 |
| 21 Aug 2023 | CNY | 16.82 | 17.58 | 16.51 | 17.1 | 17.1 | +0.3 (+1.79%) | 16,416,809 |
| 18 Aug 2023 | CNY | 18.27 | 18.36 | 16.75 | 16.8 | 16.8 | -1.56 (-8.50%) | 20,778,276 |
