| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 16.53 | 16.66 | 16.39 | 16.6 | 16.6 | +0.05 (+0.30%) | 1,911,500 |
| 12 Sep 2023 | CNY | 16.47 | 16.62 | 16.43 | 16.55 | 16.55 | +0.08 (+0.49%) | 1,226,172 |
| 11 Sep 2023 | CNY | 16.37 | 16.55 | 16.34 | 16.47 | 16.47 | +0.15 (+0.92%) | 1,369,100 |
| 8 Sep 2023 | CNY | 16.24 | 16.45 | 16.2 | 16.32 | 16.32 | +0.06 (+0.37%) | 1,067,278 |
| 7 Sep 2023 | CNY | 16.59 | 16.61 | 16.25 | 16.26 | 16.26 | -0.36 (-2.17%) | 2,445,000 |
| 6 Sep 2023 | CNY | 16.71 | 16.71 | 16.51 | 16.62 | 16.62 | -0.09 (-0.54%) | 1,838,800 |
| 5 Sep 2023 | CNY | 16.85 | 16.85 | 16.69 | 16.71 | 16.71 | -0.13 (-0.77%) | 1,566,073 |
| 4 Sep 2023 | CNY | 16.79 | 16.84 | 16.63 | 16.84 | 16.84 | +0.17 (+1.02%) | 1,530,500 |
| 1 Sep 2023 | CNY | 16.9 | 16.9 | 16.65 | 16.67 | 16.67 | -0.11 (-0.66%) | 1,777,077 |
| 31 Aug 2023 | CNY | 16.9 | 16.98 | 16.67 | 16.78 | 16.78 | -0.22 (-1.29%) | 2,817,165 |
| 30 Aug 2023 | CNY | 17.21 | 17.35 | 16.94 | 17 | 17 | -0.26 (-1.51%) | 3,130,800 |
| 29 Aug 2023 | CNY | 16.82 | 17.34 | 16.82 | 17.26 | 17.26 | +0.33 (+1.95%) | 2,968,700 |
| 28 Aug 2023 | CNY | 17.51 | 17.63 | 16.88 | 16.93 | 16.93 | -0.1 (-0.59%) | 4,823,737 |
| 25 Aug 2023 | CNY | 16.74 | 17.43 | 16.74 | 17.03 | 17.03 | +0.33 (+1.98%) | 5,699,032 |
| 24 Aug 2023 | CNY | 16.86 | 16.88 | 16.48 | 16.7 | 16.7 | -0.19 (-1.12%) | 2,585,674 |
| 23 Aug 2023 | CNY | 17.03 | 17.22 | 16.8 | 16.89 | 16.89 | -0.08 (-0.47%) | 2,679,749 |
| 22 Aug 2023 | CNY | 17.31 | 17.44 | 16.54 | 16.97 | 16.97 | -0.49 (-2.81%) | 5,293,400 |
| 21 Aug 2023 | CNY | 17.19 | 17.73 | 17.15 | 17.46 | 17.46 | +0.21 (+1.22%) | 5,103,235 |
| 18 Aug 2023 | CNY | 17.03 | 17.6 | 16.99 | 17.25 | 17.25 | +0.15 (+0.88%) | 4,815,052 |
| 17 Aug 2023 | CNY | 16.84 | 17.49 | 16.65 | 17.1 | 17.1 | +0.26 (+1.54%) | 2,869,300 |
| 16 Aug 2023 | CNY | 16.81 | 16.93 | 16.75 | 16.84 | 16.84 | 0.0 (0.0%) | 1,038,649 |
| 15 Aug 2023 | CNY | 16.85 | 16.94 | 16.66 | 16.84 | 16.84 | -0.06 (-0.36%) | 1,013,100 |
| 14 Aug 2023 | CNY | 16.94 | 16.94 | 16.64 | 16.9 | 16.9 | +0.14 (+0.84%) | 1,290,999 |
| 11 Aug 2023 | CNY | 17.3 | 17.33 | 16.75 | 16.76 | 16.76 | -0.59 (-3.40%) | 3,634,249 |
| 10 Aug 2023 | CNY | 17.48 | 17.62 | 17.3 | 17.35 | 17.35 | -0.24 (-1.36%) | 2,498,442 |
| 9 Aug 2023 | CNY | 17.4 | 17.77 | 17.35 | 17.59 | 17.59 | +0.17 (+0.98%) | 4,242,539 |
| 8 Aug 2023 | CNY | 17.41 | 17.46 | 17.27 | 17.42 | 17.42 | 0.0 (0.0%) | 1,205,195 |
| 7 Aug 2023 | CNY | 17.32 | 17.42 | 17.16 | 17.42 | 17.42 | +0.1 (+0.58%) | 1,499,766 |
| 4 Aug 2023 | CNY | 17.47 | 17.5 | 17.31 | 17.32 | 17.32 | -0.07 (-0.40%) | 1,727,377 |
| 3 Aug 2023 | CNY | 17.33 | 17.5 | 17.33 | 17.39 | 17.39 | -0.04 (-0.23%) | 1,768,900 |
