| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 16.51 | 16.78 | 16.39 | 16.59 | 16.59 | +0.1 (+0.61%) | 1,011,993 |
| 25 Sep 2023 | CNY | 16.73 | 16.8 | 16.36 | 16.49 | 16.49 | -0.1 (-0.60%) | 892,734 |
| 22 Sep 2023 | CNY | 16.11 | 16.6 | 16.01 | 16.59 | 16.59 | +0.52 (+3.24%) | 1,260,297 |
| 21 Sep 2023 | CNY | 16.05 | 16.27 | 15.98 | 16.07 | 16.07 | -0.04 (-0.25%) | 780,834 |
| 20 Sep 2023 | CNY | 16.22 | 16.45 | 16.11 | 16.11 | 16.11 | -0.14 (-0.86%) | 820,300 |
| 19 Sep 2023 | CNY | 16.67 | 16.84 | 16.19 | 16.25 | 16.25 | -0.46 (-2.75%) | 1,165,300 |
| 18 Sep 2023 | CNY | 16.17 | 16.99 | 16.06 | 16.71 | 16.71 | +0.41 (+2.52%) | 1,648,600 |
| 15 Sep 2023 | CNY | 16.36 | 16.54 | 16.15 | 16.3 | 16.3 | -0.03 (-0.18%) | 1,376,000 |
| 14 Sep 2023 | CNY | 16.54 | 16.67 | 16.2 | 16.33 | 16.33 | -0.31 (-1.86%) | 988,300 |
| 13 Sep 2023 | CNY | 16.97 | 17.01 | 16.42 | 16.64 | 16.64 | -0.32 (-1.89%) | 1,404,700 |
| 12 Sep 2023 | CNY | 17.24 | 17.31 | 16.9 | 16.96 | 16.96 | -0.29 (-1.68%) | 1,304,900 |
| 11 Sep 2023 | CNY | 17.54 | 17.54 | 17.21 | 17.25 | 17.25 | -0.29 (-1.65%) | 1,406,676 |
| 8 Sep 2023 | CNY | 17.41 | 17.63 | 17.32 | 17.54 | 17.54 | +0.18 (+1.04%) | 946,873 |
| 7 Sep 2023 | CNY | 17.8 | 17.82 | 17.32 | 17.36 | 17.36 | -0.41 (-2.31%) | 1,439,700 |
| 6 Sep 2023 | CNY | 17.63 | 17.8 | 17.45 | 17.77 | 17.77 | +0.1 (+0.57%) | 1,182,900 |
| 5 Sep 2023 | CNY | 17.69 | 17.87 | 17.58 | 17.67 | 17.67 | -0.04 (-0.23%) | 1,384,100 |
| 4 Sep 2023 | CNY | 17.41 | 17.85 | 17.41 | 17.71 | 17.71 | +0.1 (+0.57%) | 1,780,200 |
| 1 Sep 2023 | CNY | 17.34 | 17.69 | 17.09 | 17.61 | 17.61 | +0.27 (+1.56%) | 1,909,300 |
| 31 Aug 2023 | CNY | 17.24 | 17.52 | 17.24 | 17.34 | 17.34 | -0.08 (-0.46%) | 1,757,000 |
| 30 Aug 2023 | CNY | 16.98 | 17.6 | 16.86 | 17.42 | 17.42 | +0.42 (+2.47%) | 4,094,681 |
| 29 Aug 2023 | CNY | 15.71 | 17.02 | 15.55 | 17 | 17 | +1.22 (+7.73%) | 3,726,136 |
| 28 Aug 2023 | CNY | 16.49 | 16.87 | 15.71 | 15.78 | 15.78 | -0.04 (-0.25%) | 2,080,119 |
| 25 Aug 2023 | CNY | 16.11 | 16.29 | 15.7 | 15.82 | 15.82 | -0.34 (-2.10%) | 1,495,615 |
| 24 Aug 2023 | CNY | 16.6 | 16.6 | 15.97 | 16.16 | 16.16 | -0.36 (-2.18%) | 1,656,551 |
| 23 Aug 2023 | CNY | 16.68 | 16.8 | 16.27 | 16.52 | 16.52 | -0.23 (-1.37%) | 1,396,815 |
| 22 Aug 2023 | CNY | 17.07 | 17.25 | 16.46 | 16.75 | 16.75 | -0.32 (-1.87%) | 1,961,466 |
| 21 Aug 2023 | CNY | 17.44 | 17.55 | 17.06 | 17.07 | 17.07 | -0.35 (-2.01%) | 1,608,720 |
| 18 Aug 2023 | CNY | 17.56 | 17.85 | 17.41 | 17.42 | 17.42 | -0.14 (-0.80%) | 2,765,261 |
| 17 Aug 2023 | CNY | 16.6 | 17.72 | 16.5 | 17.56 | 17.56 | +0.93 (+5.59%) | 4,049,486 |
| 16 Aug 2023 | CNY | 17.14 | 17.14 | 16.63 | 16.63 | 16.63 | -0.35 (-2.06%) | 1,587,706 |
