| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 17.3 | 17.48 | 16.93 | 16.99 | 16.99 | -0.31 (-1.79%) | 1,993,285 |
| 22 Sep 2023 | CNY | 16.83 | 17.32 | 16.71 | 17.3 | 17.3 | +0.52 (+3.10%) | 2,209,585 |
| 21 Sep 2023 | CNY | 17.01 | 17.08 | 16.61 | 16.78 | 16.78 | -0.22 (-1.29%) | 1,978,654 |
| 20 Sep 2023 | CNY | 17.38 | 17.53 | 17 | 17 | 17 | -0.38 (-2.19%) | 2,408,786 |
| 19 Sep 2023 | CNY | 17.77 | 17.86 | 17.33 | 17.38 | 17.38 | -0.45 (-2.52%) | 1,902,423 |
| 18 Sep 2023 | CNY | 17.3 | 18.18 | 17.05 | 17.83 | 17.83 | +0.42 (+2.41%) | 3,785,921 |
| 15 Sep 2023 | CNY | 17.34 | 17.6 | 17 | 17.41 | 17.41 | +0.11 (+0.64%) | 2,486,525 |
| 14 Sep 2023 | CNY | 17.76 | 17.95 | 17.17 | 17.3 | 17.3 | -0.22 (-1.26%) | 3,398,750 |
| 13 Sep 2023 | CNY | 18.13 | 18.24 | 17.33 | 17.52 | 17.52 | -0.68 (-3.74%) | 2,990,420 |
| 12 Sep 2023 | CNY | 17.95 | 18.37 | 17.85 | 18.2 | 18.2 | +0.25 (+1.39%) | 2,600,938 |
| 11 Sep 2023 | CNY | 17.25 | 18.09 | 17.14 | 17.95 | 17.95 | +0.59 (+3.40%) | 3,786,435 |
| 8 Sep 2023 | CNY | 17.34 | 17.71 | 17.25 | 17.36 | 17.36 | -0.19 (-1.08%) | 2,045,127 |
| 7 Sep 2023 | CNY | 18.08 | 18.11 | 17.39 | 17.55 | 17.55 | -0.53 (-2.93%) | 3,120,560 |
| 6 Sep 2023 | CNY | 18.07 | 18.19 | 17.88 | 18.08 | 18.08 | 0.0 (0.0%) | 2,712,646 |
| 5 Sep 2023 | CNY | 18.18 | 18.5 | 17.88 | 18.08 | 18.08 | -0.12 (-0.66%) | 3,239,542 |
| 4 Sep 2023 | CNY | 17.96 | 18.25 | 17.77 | 18.2 | 18.2 | +0.21 (+1.17%) | 2,379,000 |
| 1 Sep 2023 | CNY | 18.1 | 18.21 | 17.77 | 17.99 | 17.99 | 0.0 (0.0%) | 2,116,650 |
| 31 Aug 2023 | CNY | 18.33 | 18.42 | 17.96 | 17.99 | 17.99 | -0.33 (-1.80%) | 2,050,506 |
| 30 Aug 2023 | CNY | 18.08 | 18.45 | 18.08 | 18.32 | 18.32 | +0.28 (+1.55%) | 3,291,419 |
| 29 Aug 2023 | CNY | 16.53 | 18.16 | 16.5 | 18.04 | 18.04 | +1.48 (+8.94%) | 5,601,747 |
| 28 Aug 2023 | CNY | 17.38 | 18.4 | 16.45 | 16.56 | 16.56 | -0.04 (-0.24%) | 3,100,975 |
| 25 Aug 2023 | CNY | 17.1 | 17.1 | 16.52 | 16.6 | 16.6 | -0.5 (-2.92%) | 2,325,250 |
| 24 Aug 2023 | CNY | 17.35 | 17.64 | 17.1 | 17.1 | 17.1 | -0.25 (-1.44%) | 2,607,850 |
| 23 Aug 2023 | CNY | 18.1 | 18.1 | 17.34 | 17.35 | 17.35 | -0.68 (-3.77%) | 2,352,285 |
| 22 Aug 2023 | CNY | 18.2 | 18.4 | 17.65 | 18.03 | 18.03 | -0.02 (-0.11%) | 2,223,311 |
| 21 Aug 2023 | CNY | 18.22 | 18.56 | 18.02 | 18.05 | 18.05 | -0.35 (-1.90%) | 1,766,590 |
| 18 Aug 2023 | CNY | 18.7 | 18.99 | 18.37 | 18.4 | 18.4 | -0.38 (-2.02%) | 1,579,720 |
| 17 Aug 2023 | CNY | 18.49 | 19.03 | 18.2 | 18.78 | 18.78 | +0.45 (+2.45%) | 2,240,255 |
| 16 Aug 2023 | CNY | 18.91 | 19.06 | 18.33 | 18.33 | 18.33 | -0.57 (-3.02%) | 1,939,560 |
| 15 Aug 2023 | CNY | 18.91 | 19.14 | 18.55 | 18.9 | 18.9 | 0.0 (0.0%) | 1,922,605 |
