| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 17.15 | 17.27 | 17.1 | 17.22 | 17.22 | +0.17 (+1.00%) | 4,692,920 |
| 27 Sep 2023 | CNY | 17 | 17.24 | 16.96 | 17.05 | 17.05 | -0.03 (-0.18%) | 5,382,129 |
| 26 Sep 2023 | CNY | 17.06 | 17.27 | 16.98 | 17.08 | 17.08 | +0.11 (+0.65%) | 6,934,400 |
| 25 Sep 2023 | CNY | 17.01 | 17.19 | 16.88 | 16.97 | 16.97 | -0.16 (-0.93%) | 5,278,249 |
| 22 Sep 2023 | CNY | 16.6 | 17.19 | 16.56 | 17.13 | 17.13 | +0.49 (+2.94%) | 8,196,165 |
| 21 Sep 2023 | CNY | 16.61 | 16.89 | 16.56 | 16.64 | 16.64 | -0.12 (-0.72%) | 3,687,300 |
| 20 Sep 2023 | CNY | 16.76 | 16.96 | 16.73 | 16.76 | 16.76 | -0.1 (-0.59%) | 3,296,493 |
| 19 Sep 2023 | CNY | 17.16 | 17.27 | 16.75 | 16.86 | 16.86 | -0.33 (-1.92%) | 5,598,122 |
| 18 Sep 2023 | CNY | 17.12 | 17.36 | 17.01 | 17.19 | 17.19 | +0.02 (+0.12%) | 4,531,697 |
| 15 Sep 2023 | CNY | 17.25 | 17.42 | 17.1 | 17.17 | 17.17 | -0.08 (-0.46%) | 5,220,968 |
| 14 Sep 2023 | CNY | 17.71 | 17.8 | 17.15 | 17.25 | 17.25 | -0.47 (-2.65%) | 8,344,010 |
| 13 Sep 2023 | CNY | 18.32 | 18.39 | 17.58 | 17.72 | 17.72 | -0.85 (-4.58%) | 14,917,217 |
| 12 Sep 2023 | CNY | 18.22 | 18.97 | 18.19 | 18.57 | 18.57 | +0.02 (+0.11%) | 16,913,029 |
| 11 Sep 2023 | CNY | 18.98 | 19.68 | 18.55 | 18.55 | 18.55 | +0.65 (+3.63%) | 28,835,641 |
| 8 Sep 2023 | CNY | 17.6 | 18.28 | 17.32 | 17.9 | 17.9 | -0.31 (-1.70%) | 16,905,037 |
| 7 Sep 2023 | CNY | 18.11 | 19.39 | 18.11 | 18.21 | 18.21 | +0.59 (+3.35%) | 26,838,642 |
| 6 Sep 2023 | CNY | 17.8 | 17.89 | 17.47 | 17.62 | 17.62 | -0.4 (-2.22%) | 8,101,904 |
| 5 Sep 2023 | CNY | 17.38 | 18.25 | 17.31 | 18.02 | 18.02 | +0.62 (+3.56%) | 15,785,069 |
| 4 Sep 2023 | CNY | 17.2 | 17.4 | 17.1 | 17.4 | 17.4 | +0.14 (+0.81%) | 4,685,000 |
| 1 Sep 2023 | CNY | 17.15 | 17.41 | 17.01 | 17.26 | 17.26 | +0.12 (+0.70%) | 5,177,979 |
| 31 Aug 2023 | CNY | 17.18 | 17.33 | 17 | 17.14 | 17.14 | -0.21 (-1.21%) | 4,538,246 |
| 30 Aug 2023 | CNY | 17.25 | 17.55 | 17.11 | 17.35 | 17.35 | +0.29 (+1.70%) | 7,896,039 |
| 29 Aug 2023 | CNY | 16.35 | 17.11 | 16.32 | 17.06 | 17.06 | +0.59 (+3.58%) | 6,951,296 |
| 28 Aug 2023 | CNY | 17.38 | 17.39 | 16.4 | 16.47 | 16.47 | +0.24 (+1.48%) | 6,661,878 |
| 25 Aug 2023 | CNY | 17.03 | 17.06 | 16.18 | 16.23 | 16.23 | -0.93 (-5.42%) | 7,329,600 |
| 24 Aug 2023 | CNY | 17.25 | 17.47 | 17.13 | 17.16 | 17.16 | +0.03 (+0.18%) | 4,610,856 |
| 23 Aug 2023 | CNY | 17.4 | 17.41 | 17.07 | 17.13 | 17.13 | -0.37 (-2.11%) | 3,719,900 |
| 22 Aug 2023 | CNY | 17.45 | 17.52 | 17.06 | 17.5 | 17.5 | +0.25 (+1.45%) | 4,583,981 |
| 21 Aug 2023 | CNY | 17.3 | 17.64 | 17.22 | 17.25 | 17.25 | -0.05 (-0.29%) | 3,570,499 |
| 18 Aug 2023 | CNY | 17.88 | 17.93 | 17.3 | 17.3 | 17.3 | -0.58 (-3.24%) | 4,915,801 |
