| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 17.84 | 17.84 | 17.28 | 17.52 | 17.52 | -0.35 (-1.96%) | 1,765,090 |
| 22 Sep 2023 | CNY | 17.22 | 17.9 | 17.03 | 17.87 | 17.87 | +0.62 (+3.59%) | 1,848,920 |
| 21 Sep 2023 | CNY | 17.01 | 17.38 | 17.01 | 17.25 | 17.25 | 0.0 (0.0%) | 1,510,760 |
| 20 Sep 2023 | CNY | 17.47 | 17.57 | 17.19 | 17.25 | 17.25 | -0.25 (-1.43%) | 1,393,420 |
| 19 Sep 2023 | CNY | 17.89 | 17.89 | 17.28 | 17.5 | 17.5 | -0.12 (-0.68%) | 1,445,080 |
| 18 Sep 2023 | CNY | 17.71 | 17.94 | 17.43 | 17.62 | 17.62 | -0.09 (-0.51%) | 1,235,020 |
| 15 Sep 2023 | CNY | 17.85 | 17.99 | 17.42 | 17.71 | 17.71 | -0.05 (-0.28%) | 1,320,904 |
| 14 Sep 2023 | CNY | 18.15 | 18.58 | 17.56 | 17.76 | 17.76 | -0.33 (-1.82%) | 1,493,980 |
| 13 Sep 2023 | CNY | 18.49 | 18.54 | 17.9 | 18.09 | 18.09 | -0.45 (-2.43%) | 2,118,160 |
| 12 Sep 2023 | CNY | 18.59 | 18.7 | 18.29 | 18.54 | 18.54 | -0.07 (-0.38%) | 1,540,314 |
| 11 Sep 2023 | CNY | 18.5 | 18.71 | 18.26 | 18.61 | 18.61 | +0.28 (+1.53%) | 1,891,154 |
| 8 Sep 2023 | CNY | 18.32 | 18.49 | 18 | 18.33 | 18.33 | -0.06 (-0.33%) | 1,510,920 |
| 7 Sep 2023 | CNY | 18.75 | 18.85 | 18.32 | 18.39 | 18.39 | -0.4 (-2.13%) | 2,668,160 |
| 6 Sep 2023 | CNY | 18.44 | 18.88 | 18.1 | 18.79 | 18.79 | +0.36 (+1.95%) | 3,810,350 |
| 5 Sep 2023 | CNY | 18.5 | 19.5 | 18.33 | 18.43 | 18.43 | +0.11 (+0.60%) | 4,869,270 |
| 4 Sep 2023 | CNY | 18.35 | 18.48 | 18.07 | 18.32 | 18.32 | +0.06 (+0.33%) | 2,674,510 |
| 1 Sep 2023 | CNY | 18.25 | 18.49 | 18.02 | 18.26 | 18.26 | -0.21 (-1.14%) | 3,397,700 |
| 31 Aug 2023 | CNY | 17.9 | 18.53 | 17.82 | 18.47 | 18.47 | +0.81 (+4.59%) | 4,836,140 |
| 30 Aug 2023 | CNY | 16.82 | 17.9 | 16.82 | 17.66 | 17.66 | +0.69 (+4.07%) | 2,864,090 |
| 29 Aug 2023 | CNY | 16.33 | 17.1 | 16.3 | 16.97 | 16.97 | +0.68 (+4.17%) | 2,386,460 |
| 28 Aug 2023 | CNY | 17.1 | 17.23 | 16.15 | 16.29 | 16.29 | +0.03 (+0.18%) | 1,628,970 |
| 25 Aug 2023 | CNY | 16.75 | 16.75 | 16.1 | 16.26 | 16.26 | -0.44 (-2.63%) | 1,371,330 |
| 24 Aug 2023 | CNY | 16.54 | 16.97 | 16.41 | 16.7 | 16.7 | +0.19 (+1.15%) | 1,174,630 |
| 23 Aug 2023 | CNY | 16.96 | 17.03 | 16.51 | 16.51 | 16.51 | -0.56 (-3.28%) | 1,315,260 |
| 22 Aug 2023 | CNY | 17.21 | 17.6 | 16.69 | 17.07 | 17.07 | -0.14 (-0.81%) | 1,594,179 |
| 21 Aug 2023 | CNY | 16.92 | 17.67 | 16.92 | 17.21 | 17.21 | +0.31 (+1.83%) | 2,368,170 |
| 18 Aug 2023 | CNY | 17.22 | 17.62 | 16.87 | 16.9 | 16.9 | -0.23 (-1.34%) | 1,709,390 |
| 17 Aug 2023 | CNY | 17 | 17.2 | 16.66 | 17.13 | 17.13 | +0.28 (+1.66%) | 934,250 |
| 16 Aug 2023 | CNY | 17.21 | 17.22 | 16.82 | 16.85 | 16.85 | -0.31 (-1.81%) | 934,440 |
| 15 Aug 2023 | CNY | 17.35 | 17.47 | 17.03 | 17.16 | 17.16 | -0.21 (-1.21%) | 1,023,200 |
