| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 17.85 | 17.91 | 17.6 | 17.66 | 17.66 | -0.25 (-1.40%) | 2,247,100 |
| 22 Sep 2023 | CNY | 17.44 | 17.94 | 17.41 | 17.91 | 17.91 | +0.46 (+2.64%) | 3,196,500 |
| 21 Sep 2023 | CNY | 17.78 | 17.89 | 17.45 | 17.45 | 17.45 | -0.44 (-2.46%) | 3,509,551 |
| 20 Sep 2023 | CNY | 17.93 | 18.08 | 17.73 | 17.89 | 17.89 | -0.11 (-0.61%) | 2,667,800 |
| 19 Sep 2023 | CNY | 18.1 | 18.13 | 17.85 | 18 | 18 | -0.13 (-0.72%) | 2,268,488 |
| 18 Sep 2023 | CNY | 17.7 | 18.21 | 17.58 | 18.13 | 18.13 | +0.32 (+1.80%) | 4,221,203 |
| 15 Sep 2023 | CNY | 17.72 | 17.89 | 17.61 | 17.81 | 17.81 | +0.1 (+0.56%) | 2,772,988 |
| 14 Sep 2023 | CNY | 18.2 | 18.22 | 17.57 | 17.71 | 17.71 | -0.49 (-2.69%) | 6,041,750 |
| 13 Sep 2023 | CNY | 18.46 | 18.54 | 18.08 | 18.2 | 18.2 | -0.25 (-1.36%) | 3,752,773 |
| 12 Sep 2023 | CNY | 18.37 | 18.54 | 18.28 | 18.45 | 18.45 | +0.04 (+0.22%) | 2,915,500 |
| 11 Sep 2023 | CNY | 18.2 | 18.44 | 18.07 | 18.41 | 18.41 | +0.17 (+0.93%) | 2,963,950 |
| 8 Sep 2023 | CNY | 18.2 | 18.27 | 18.06 | 18.24 | 18.24 | -0.02 (-0.11%) | 2,803,299 |
| 7 Sep 2023 | CNY | 18.43 | 18.51 | 18.23 | 18.26 | 18.26 | -0.26 (-1.40%) | 2,821,900 |
| 6 Sep 2023 | CNY | 18.65 | 18.67 | 18.36 | 18.52 | 18.52 | -0.09 (-0.48%) | 3,078,011 |
| 5 Sep 2023 | CNY | 18.85 | 18.85 | 18.53 | 18.61 | 18.61 | -0.25 (-1.33%) | 3,733,460 |
| 4 Sep 2023 | CNY | 18.65 | 18.92 | 18.61 | 18.86 | 18.86 | +0.13 (+0.69%) | 5,123,900 |
| 1 Sep 2023 | CNY | 18.35 | 19.1 | 18.34 | 18.73 | 18.73 | +0.38 (+2.07%) | 8,104,051 |
| 31 Aug 2023 | CNY | 18.3 | 18.38 | 18.12 | 18.35 | 18.35 | -0.07 (-0.38%) | 3,337,000 |
| 30 Aug 2023 | CNY | 18.4 | 18.64 | 18.35 | 18.42 | 18.42 | -0.08 (-0.43%) | 5,467,885 |
| 29 Aug 2023 | CNY | 18.12 | 18.52 | 18 | 18.5 | 18.5 | +0.38 (+2.10%) | 6,781,451 |
| 28 Aug 2023 | CNY | 19.25 | 19.48 | 18.09 | 18.12 | 18.12 | -0.18 (-0.98%) | 5,808,800 |
| 25 Aug 2023 | CNY | 18.62 | 18.76 | 18.18 | 18.3 | 18.3 | -0.4 (-2.14%) | 3,118,900 |
| 24 Aug 2023 | CNY | 18.4 | 18.84 | 18.28 | 18.7 | 18.7 | +0.36 (+1.96%) | 3,149,200 |
| 23 Aug 2023 | CNY | 18.78 | 18.85 | 18.33 | 18.34 | 18.34 | -0.43 (-2.29%) | 2,482,700 |
| 22 Aug 2023 | CNY | 19 | 19.22 | 18.44 | 18.77 | 18.77 | -0.23 (-1.21%) | 4,450,500 |
| 21 Aug 2023 | CNY | 19.16 | 19.36 | 19 | 19 | 19 | -0.17 (-0.89%) | 2,584,400 |
| 18 Aug 2023 | CNY | 19.71 | 19.88 | 19.16 | 19.17 | 19.17 | -0.53 (-2.69%) | 3,728,600 |
| 17 Aug 2023 | CNY | 19.46 | 19.77 | 19.3 | 19.7 | 19.7 | +0.16 (+0.82%) | 2,561,296 |
| 16 Aug 2023 | CNY | 19.51 | 19.77 | 19.38 | 19.54 | 19.54 | -0.07 (-0.36%) | 2,004,600 |
| 15 Aug 2023 | CNY | 19.8 | 19.9 | 19.43 | 19.61 | 19.61 | -0.19 (-0.96%) | 2,206,600 |
