| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 17.08 | 17.45 | 16.92 | 17.42 | 17.42 | +0.34 (+1.99%) | 2,439,248 |
| 21 Sep 2023 | CNY | 17.09 | 17.31 | 16.9 | 17.08 | 17.08 | -0.01 (-0.06%) | 3,576,430 |
| 20 Sep 2023 | CNY | 17.19 | 17.37 | 17.04 | 17.09 | 17.09 | -0.16 (-0.93%) | 2,251,336 |
| 19 Sep 2023 | CNY | 17.71 | 17.71 | 17.2 | 17.25 | 17.25 | -0.45 (-2.54%) | 3,015,557 |
| 18 Sep 2023 | CNY | 17.75 | 17.9 | 17.51 | 17.7 | 17.7 | -0.16 (-0.90%) | 2,231,436 |
| 15 Sep 2023 | CNY | 18.07 | 18.16 | 17.6 | 17.86 | 17.86 | -0.21 (-1.16%) | 3,294,374 |
| 14 Sep 2023 | CNY | 18.17 | 18.28 | 17.88 | 18.07 | 18.07 | -0.19 (-1.04%) | 2,696,798 |
| 13 Sep 2023 | CNY | 18.6 | 18.6 | 18.07 | 18.26 | 18.26 | -0.37 (-1.99%) | 3,605,465 |
| 12 Sep 2023 | CNY | 18.75 | 18.76 | 18.37 | 18.63 | 18.63 | -0.23 (-1.22%) | 4,354,766 |
| 11 Sep 2023 | CNY | 19.12 | 19.12 | 18.7 | 18.86 | 18.86 | -0.26 (-1.36%) | 7,118,738 |
| 8 Sep 2023 | CNY | 18.34 | 19.23 | 18.33 | 19.12 | 19.12 | +0.67 (+3.63%) | 9,236,495 |
| 7 Sep 2023 | CNY | 18.84 | 18.86 | 18.42 | 18.45 | 18.45 | -0.41 (-2.17%) | 3,886,676 |
| 6 Sep 2023 | CNY | 18 | 18.96 | 17.98 | 18.86 | 18.86 | +0.69 (+3.80%) | 7,130,051 |
| 5 Sep 2023 | CNY | 17.98 | 18.46 | 17.98 | 18.17 | 18.17 | +0.12 (+0.66%) | 3,146,165 |
| 4 Sep 2023 | CNY | 17.9 | 18.14 | 17.81 | 18.05 | 18.05 | +0.15 (+0.84%) | 2,752,233 |
| 1 Sep 2023 | CNY | 18.12 | 18.25 | 17.74 | 17.9 | 17.9 | -0.24 (-1.32%) | 2,624,115 |
| 31 Aug 2023 | CNY | 18.24 | 18.33 | 18.08 | 18.14 | 18.14 | -0.14 (-0.77%) | 2,511,406 |
| 30 Aug 2023 | CNY | 18.1 | 18.6 | 17.84 | 18.28 | 18.28 | +0.35 (+1.95%) | 4,131,979 |
| 29 Aug 2023 | CNY | 17.2 | 18.25 | 17.2 | 17.93 | 17.93 | +0.67 (+3.88%) | 3,722,925 |
| 28 Aug 2023 | CNY | 17.96 | 18.15 | 17.18 | 17.26 | 17.26 | +0.09 (+0.52%) | 2,840,722 |
| 25 Aug 2023 | CNY | 17.71 | 17.8 | 17.07 | 17.17 | 17.17 | -0.62 (-3.49%) | 2,689,185 |
| 24 Aug 2023 | CNY | 17.87 | 18.03 | 17.68 | 17.79 | 17.79 | -0.03 (-0.17%) | 1,291,656 |
| 23 Aug 2023 | CNY | 18.1 | 18.24 | 17.8 | 17.82 | 17.82 | -0.37 (-2.03%) | 1,722,209 |
| 22 Aug 2023 | CNY | 17.88 | 18.25 | 17.76 | 18.19 | 18.19 | +0.31 (+1.73%) | 2,333,059 |
| 21 Aug 2023 | CNY | 18.12 | 18.29 | 17.85 | 17.88 | 17.88 | -0.15 (-0.83%) | 1,834,054 |
| 18 Aug 2023 | CNY | 18.17 | 18.46 | 18 | 18.03 | 18.03 | -0.22 (-1.21%) | 1,871,392 |
| 17 Aug 2023 | CNY | 17.61 | 18.33 | 17.45 | 18.25 | 18.25 | +0.63 (+3.58%) | 2,668,478 |
| 16 Aug 2023 | CNY | 17.99 | 18.1 | 17.6 | 17.62 | 17.62 | -0.37 (-2.06%) | 1,959,774 |
| 15 Aug 2023 | CNY | 18.1 | 18.25 | 17.93 | 17.99 | 17.99 | -0.17 (-0.94%) | 1,333,283 |
| 14 Aug 2023 | CNY | 18 | 18.18 | 17.92 | 18.16 | 18.16 | +0.09 (+0.50%) | 1,986,986 |
