| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 17.28 | 17.71 | 17.27 | 17.55 | 17.55 | +0.27 (+1.56%) | 942,394 |
| 27 Sep 2023 | CNY | 17.13 | 17.45 | 17.02 | 17.28 | 17.28 | +0.12 (+0.70%) | 620,300 |
| 26 Sep 2023 | CNY | 17.46 | 17.46 | 17.01 | 17.16 | 17.16 | -0.06 (-0.35%) | 532,720 |
| 25 Sep 2023 | CNY | 17 | 17.57 | 17 | 17.22 | 17.22 | +0.06 (+0.35%) | 726,988 |
| 22 Sep 2023 | CNY | 16.81 | 17.22 | 16.69 | 17.16 | 17.16 | +0.31 (+1.84%) | 708,064 |
| 21 Sep 2023 | CNY | 16.97 | 17.03 | 16.76 | 16.85 | 16.85 | -0.13 (-0.77%) | 404,284 |
| 20 Sep 2023 | CNY | 17.27 | 17.27 | 16.98 | 16.98 | 16.98 | -0.06 (-0.35%) | 400,204 |
| 19 Sep 2023 | CNY | 17.6 | 17.6 | 17.03 | 17.04 | 17.04 | -0.41 (-2.35%) | 741,284 |
| 18 Sep 2023 | CNY | 17.3 | 17.75 | 16.92 | 17.45 | 17.45 | +0.34 (+1.99%) | 1,265,726 |
| 15 Sep 2023 | CNY | 17.3 | 17.32 | 17.06 | 17.11 | 17.11 | -0.07 (-0.41%) | 743,700 |
| 14 Sep 2023 | CNY | 17.6 | 17.6 | 17.06 | 17.18 | 17.18 | -0.28 (-1.60%) | 715,464 |
| 13 Sep 2023 | CNY | 17.52 | 17.64 | 17.3 | 17.46 | 17.46 | -0.06 (-0.34%) | 1,051,548 |
| 12 Sep 2023 | CNY | 17.66 | 17.7 | 17.47 | 17.52 | 17.52 | 0.0 (0.0%) | 944,124 |
| 11 Sep 2023 | CNY | 17.8 | 17.85 | 17.33 | 17.52 | 17.52 | -0.01 (-0.06%) | 1,571,520 |
| 8 Sep 2023 | CNY | 17.73 | 17.9 | 17.53 | 17.53 | 17.53 | -0.37 (-2.07%) | 1,194,736 |
| 7 Sep 2023 | CNY | 18.15 | 18.15 | 17.78 | 17.9 | 17.9 | -0.08 (-0.44%) | 1,674,416 |
| 6 Sep 2023 | CNY | 17.98 | 18.02 | 17.73 | 17.98 | 17.98 | +0.14 (+0.78%) | 1,034,192 |
| 5 Sep 2023 | CNY | 17.96 | 18.09 | 17.7 | 17.84 | 17.84 | -0.09 (-0.50%) | 995,024 |
| 4 Sep 2023 | CNY | 17.91 | 18.14 | 17.78 | 17.93 | 17.93 | +0.06 (+0.34%) | 1,589,044 |
| 1 Sep 2023 | CNY | 17.81 | 17.93 | 17.66 | 17.87 | 17.87 | +0.07 (+0.39%) | 1,161,333 |
| 31 Aug 2023 | CNY | 17.83 | 17.97 | 17.53 | 17.8 | 17.8 | +0.1 (+0.56%) | 1,556,813 |
| 30 Aug 2023 | CNY | 17.27 | 17.78 | 17.08 | 17.7 | 17.7 | +0.43 (+2.49%) | 2,151,008 |
| 29 Aug 2023 | CNY | 16.36 | 17.35 | 16.04 | 17.27 | 17.27 | +0.91 (+5.56%) | 2,893,774 |
| 28 Aug 2023 | CNY | 17.3 | 17.3 | 16.33 | 16.36 | 16.36 | +0.03 (+0.18%) | 1,190,500 |
| 25 Aug 2023 | CNY | 16.2 | 16.74 | 16.2 | 16.33 | 16.33 | +0.13 (+0.80%) | 1,414,796 |
| 24 Aug 2023 | CNY | 16.42 | 16.67 | 16.06 | 16.2 | 16.2 | -0.22 (-1.34%) | 720,604 |
| 23 Aug 2023 | CNY | 16.7 | 16.79 | 16.38 | 16.42 | 16.42 | -0.28 (-1.68%) | 594,080 |
| 22 Aug 2023 | CNY | 16.94 | 16.94 | 16.36 | 16.7 | 16.7 | -0.07 (-0.42%) | 891,116 |
| 21 Aug 2023 | CNY | 17.17 | 17.17 | 16.76 | 16.77 | 16.77 | -0.19 (-1.12%) | 532,632 |
| 18 Aug 2023 | CNY | 16.89 | 17.17 | 16.79 | 16.96 | 16.96 | +0.15 (+0.89%) | 1,149,432 |
