| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 17.48 | 17.71 | 17.28 | 17.41 | 17.41 | -0.09 (-0.51%) | 18,541,998 |
| 20 Sep 2023 | CNY | 17.81 | 17.87 | 17.42 | 17.5 | 17.5 | -0.2 (-1.13%) | 28,599,656 |
| 19 Sep 2023 | CNY | 16.96 | 18.27 | 16.9 | 17.7 | 17.7 | +0.74 (+4.36%) | 48,556,648 |
| 18 Sep 2023 | CNY | 16.52 | 17.08 | 16.47 | 16.96 | 16.96 | +0.06 (+0.36%) | 14,761,932 |
| 15 Sep 2023 | CNY | 17.35 | 17.41 | 16.7 | 16.9 | 16.9 | -0.45 (-2.59%) | 22,095,653 |
| 14 Sep 2023 | CNY | 17.32 | 17.51 | 17.13 | 17.35 | 17.35 | -0.15 (-0.86%) | 18,642,725 |
| 13 Sep 2023 | CNY | 16.97 | 18.06 | 16.97 | 17.5 | 17.5 | +0.53 (+3.12%) | 43,049,895 |
| 12 Sep 2023 | CNY | 17.07 | 17.32 | 16.88 | 16.97 | 16.97 | -0.1 (-0.59%) | 18,681,701 |
| 11 Sep 2023 | CNY | 16.7 | 17.3 | 16.4 | 17.07 | 17.07 | +0.29 (+1.73%) | 25,961,288 |
| 8 Sep 2023 | CNY | 16.8 | 16.88 | 16.33 | 16.78 | 16.78 | -0.03 (-0.18%) | 21,859,713 |
| 7 Sep 2023 | CNY | 17.25 | 17.58 | 16.81 | 16.81 | 16.81 | -0.54 (-3.11%) | 22,264,279 |
| 6 Sep 2023 | CNY | 17.65 | 17.79 | 17.2 | 17.35 | 17.35 | -0.5 (-2.80%) | 30,411,118 |
| 5 Sep 2023 | CNY | 17.81 | 18.3 | 17.55 | 17.85 | 17.85 | -0.11 (-0.61%) | 35,831,832 |
| 4 Sep 2023 | CNY | 17.72 | 18.13 | 17.48 | 17.96 | 17.96 | +0.27 (+1.53%) | 49,183,272 |
| 1 Sep 2023 | CNY | 18 | 18.18 | 17.43 | 17.69 | 17.69 | -0.11 (-0.62%) | 69,368,443 |
| 31 Aug 2023 | CNY | 16.22 | 17.8 | 16.22 | 17.8 | 17.8 | +1.62 (+10.01%) | 63,569,450 |
| 30 Aug 2023 | CNY | 15.91 | 16.49 | 15.8 | 16.18 | 16.18 | +0.09 (+0.56%) | 24,608,907 |
| 29 Aug 2023 | CNY | 15.33 | 16.18 | 15.31 | 16.09 | 16.09 | +0.62 (+4.01%) | 27,548,459 |
| 28 Aug 2023 | CNY | 16.9 | 16.96 | 15.08 | 15.47 | 15.47 | -0.42 (-2.64%) | 43,973,307 |
| 25 Aug 2023 | CNY | 15.56 | 16.14 | 15.16 | 15.89 | 15.89 | -0.01 (-0.06%) | 22,922,187 |
| 24 Aug 2023 | CNY | 17.56 | 17.72 | 15.65 | 15.9 | 15.9 | -1.49 (-8.57%) | 50,372,008 |
| 23 Aug 2023 | CNY | 17.82 | 18.05 | 17.2 | 17.39 | 17.39 | -0.29 (-1.64%) | 27,702,622 |
| 22 Aug 2023 | CNY | 16.76 | 18.48 | 16.69 | 17.68 | 17.68 | +0.82 (+4.86%) | 37,679,428 |
| 21 Aug 2023 | CNY | 16.33 | 17.39 | 16.32 | 16.86 | 16.86 | +0.29 (+1.75%) | 29,700,809 |
| 18 Aug 2023 | CNY | 18.57 | 18.65 | 16.54 | 16.57 | 16.57 | -1.81 (-9.85%) | 46,143,187 |
| 17 Aug 2023 | CNY | 17.85 | 18.44 | 17.63 | 18.38 | 18.38 | +0.16 (+0.88%) | 29,208,279 |
| 16 Aug 2023 | CNY | 17.99 | 18.38 | 17.82 | 18.22 | 18.22 | +0.07 (+0.39%) | 29,703,748 |
| 15 Aug 2023 | CNY | 17.9 | 18.64 | 17.48 | 18.15 | 18.15 | +0.21 (+1.17%) | 48,915,877 |
| 14 Aug 2023 | CNY | 16.22 | 17.94 | 16.12 | 17.94 | 17.94 | +1.63 (+9.99%) | 40,234,084 |
| 11 Aug 2023 | CNY | 16.58 | 17.05 | 16.28 | 16.31 | 16.31 | -0.26 (-1.57%) | 12,166,437 |
