| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 17 | 17.24 | 16.84 | 16.88 | 16.88 | -0.03 (-0.18%) | 982,800 |
| 20 Sep 2023 | CNY | 16.88 | 17.29 | 16.84 | 16.91 | 16.91 | -0.02 (-0.12%) | 990,848 |
| 19 Sep 2023 | CNY | 17.04 | 17.13 | 16.82 | 16.93 | 16.93 | -0.17 (-0.99%) | 958,830 |
| 18 Sep 2023 | CNY | 16.79 | 17.17 | 16.56 | 17.1 | 17.1 | +0.31 (+1.85%) | 865,541 |
| 15 Sep 2023 | CNY | 16.85 | 16.99 | 16.71 | 16.79 | 16.79 | -0.06 (-0.36%) | 828,211 |
| 14 Sep 2023 | CNY | 17.04 | 17.15 | 16.69 | 16.85 | 16.85 | -0.3 (-1.75%) | 1,140,148 |
| 13 Sep 2023 | CNY | 17.02 | 17.3 | 17 | 17.15 | 17.15 | +0.14 (+0.82%) | 1,391,907 |
| 12 Sep 2023 | CNY | 17.51 | 17.52 | 17.01 | 17.01 | 17.01 | -0.47 (-2.69%) | 1,153,255 |
| 11 Sep 2023 | CNY | 17.45 | 17.59 | 17.12 | 17.48 | 17.48 | +0.04 (+0.23%) | 1,204,596 |
| 8 Sep 2023 | CNY | 17.6 | 17.7 | 17.41 | 17.44 | 17.44 | -0.17 (-0.97%) | 1,092,248 |
| 7 Sep 2023 | CNY | 17.79 | 17.92 | 17.52 | 17.61 | 17.61 | -0.22 (-1.23%) | 1,295,419 |
| 6 Sep 2023 | CNY | 17.82 | 17.96 | 17.65 | 17.83 | 17.83 | +0.01 (+0.06%) | 1,236,970 |
| 5 Sep 2023 | CNY | 18.03 | 18.05 | 17.73 | 17.82 | 17.82 | -0.18 (-1%) | 1,562,520 |
| 4 Sep 2023 | CNY | 17.89 | 18.41 | 17.72 | 18 | 18 | +0.29 (+1.64%) | 2,570,926 |
| 1 Sep 2023 | CNY | 17.6 | 17.72 | 17.4 | 17.71 | 17.71 | +0.17 (+0.97%) | 1,959,748 |
| 31 Aug 2023 | CNY | 17.91 | 17.95 | 17.48 | 17.54 | 17.54 | -0.32 (-1.79%) | 1,759,048 |
| 30 Aug 2023 | CNY | 17.95 | 18.05 | 17.71 | 17.86 | 17.86 | -0.15 (-0.83%) | 1,800,225 |
| 29 Aug 2023 | CNY | 17.2 | 18.08 | 17.1 | 18.01 | 18.01 | +0.79 (+4.59%) | 3,458,713 |
| 28 Aug 2023 | CNY | 17.6 | 17.69 | 17.09 | 17.22 | 17.22 | +0.45 (+2.68%) | 3,010,355 |
| 25 Aug 2023 | CNY | 17.01 | 17.32 | 16.65 | 16.77 | 16.77 | -0.3 (-1.76%) | 1,538,534 |
| 24 Aug 2023 | CNY | 17.63 | 17.75 | 16.99 | 17.07 | 17.07 | -0.49 (-2.79%) | 1,773,507 |
| 23 Aug 2023 | CNY | 17.58 | 17.79 | 17.26 | 17.56 | 17.56 | +0.05 (+0.29%) | 2,113,908 |
| 22 Aug 2023 | CNY | 17.62 | 17.84 | 17.2 | 17.51 | 17.51 | -0.16 (-0.91%) | 2,022,237 |
| 21 Aug 2023 | CNY | 17.53 | 17.88 | 17.4 | 17.67 | 17.67 | +0.28 (+1.61%) | 2,390,678 |
| 18 Aug 2023 | CNY | 17.03 | 17.7 | 16.98 | 17.39 | 17.39 | +0.41 (+2.41%) | 3,015,048 |
| 17 Aug 2023 | CNY | 16.62 | 17.05 | 16.4 | 16.98 | 16.98 | +0.32 (+1.92%) | 1,124,948 |
| 16 Aug 2023 | CNY | 16.61 | 16.77 | 16.36 | 16.66 | 16.66 | +0.03 (+0.18%) | 975,685 |
| 15 Aug 2023 | CNY | 16.58 | 16.76 | 16.41 | 16.63 | 16.63 | +0.04 (+0.24%) | 943,174 |
| 14 Aug 2023 | CNY | 16.37 | 16.63 | 16.11 | 16.59 | 16.59 | +0.16 (+0.97%) | 1,249,092 |
| 11 Aug 2023 | CNY | 16.69 | 16.91 | 16.4 | 16.43 | 16.43 | -0.11 (-0.67%) | 1,182,548 |
