| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 16.74 | 16.88 | 16.52 | 16.62 | 16.62 | -0.17 (-1.01%) | 1,502,818 |
| 19 Sep 2023 | CNY | 17.52 | 17.65 | 16.63 | 16.79 | 16.79 | -0.38 (-2.21%) | 1,799,100 |
| 18 Sep 2023 | CNY | 16.88 | 17.36 | 16.66 | 17.17 | 17.17 | +0.29 (+1.72%) | 1,386,200 |
| 15 Sep 2023 | CNY | 16.89 | 17.05 | 16.7 | 16.88 | 16.88 | +0.04 (+0.24%) | 1,139,536 |
| 14 Sep 2023 | CNY | 17.24 | 17.24 | 16.7 | 16.84 | 16.84 | -0.24 (-1.41%) | 1,145,946 |
| 13 Sep 2023 | CNY | 17.37 | 17.42 | 16.94 | 17.08 | 17.08 | -0.29 (-1.67%) | 1,008,400 |
| 12 Sep 2023 | CNY | 17.57 | 17.58 | 17.26 | 17.37 | 17.37 | -0.15 (-0.86%) | 1,128,344 |
| 11 Sep 2023 | CNY | 17.43 | 17.58 | 17.24 | 17.52 | 17.52 | +0.13 (+0.75%) | 1,489,800 |
| 8 Sep 2023 | CNY | 17.2 | 17.47 | 17.05 | 17.39 | 17.39 | +0.11 (+0.64%) | 1,547,301 |
| 7 Sep 2023 | CNY | 17.62 | 17.64 | 17.26 | 17.28 | 17.28 | -0.33 (-1.87%) | 1,550,567 |
| 6 Sep 2023 | CNY | 17.35 | 17.61 | 17.35 | 17.61 | 17.61 | +0.14 (+0.80%) | 1,518,200 |
| 5 Sep 2023 | CNY | 17.46 | 17.65 | 17.34 | 17.47 | 17.47 | +0.01 (+0.06%) | 1,607,585 |
| 4 Sep 2023 | CNY | 17.33 | 17.55 | 17.02 | 17.46 | 17.46 | +0.13 (+0.75%) | 2,023,155 |
| 1 Sep 2023 | CNY | 17.25 | 17.44 | 17.07 | 17.33 | 17.33 | +0.1 (+0.58%) | 2,458,415 |
| 31 Aug 2023 | CNY | 17.01 | 17.35 | 16.88 | 17.23 | 17.23 | +0.19 (+1.12%) | 2,314,200 |
| 30 Aug 2023 | CNY | 16.78 | 17.23 | 16.76 | 17.04 | 17.04 | +0.31 (+1.85%) | 2,713,244 |
| 29 Aug 2023 | CNY | 16.02 | 16.83 | 15.8 | 16.73 | 16.73 | +0.84 (+5.29%) | 2,530,900 |
| 28 Aug 2023 | CNY | 16.5 | 16.97 | 15.8 | 15.89 | 15.89 | +0.25 (+1.60%) | 2,097,100 |
| 25 Aug 2023 | CNY | 16.2 | 16.35 | 15.57 | 15.64 | 15.64 | -0.64 (-3.93%) | 2,736,614 |
| 24 Aug 2023 | CNY | 16.86 | 16.95 | 16.25 | 16.28 | 16.28 | -0.58 (-3.44%) | 2,543,426 |
| 23 Aug 2023 | CNY | 17.06 | 17.12 | 16.62 | 16.86 | 16.86 | -0.32 (-1.86%) | 2,363,975 |
| 22 Aug 2023 | CNY | 16.86 | 17.29 | 16.58 | 17.18 | 17.18 | +0.21 (+1.24%) | 3,169,500 |
| 21 Aug 2023 | CNY | 16.77 | 17.4 | 16.77 | 16.97 | 16.97 | -0.2 (-1.16%) | 4,089,815 |
| 18 Aug 2023 | CNY | 16.71 | 18.06 | 16.61 | 17.17 | 17.17 | +0.84 (+5.14%) | 8,883,542 |
| 17 Aug 2023 | CNY | 16.05 | 16.36 | 15.89 | 16.33 | 16.33 | +0.28 (+1.74%) | 1,355,937 |
| 16 Aug 2023 | CNY | 16.1 | 16.23 | 16 | 16.05 | 16.05 | -0.11 (-0.68%) | 849,795 |
| 15 Aug 2023 | CNY | 16.16 | 16.25 | 16.03 | 16.16 | 16.16 | -0.01 (-0.06%) | 739,601 |
| 14 Aug 2023 | CNY | 16.23 | 16.33 | 15.94 | 16.17 | 16.17 | +0.04 (+0.25%) | 948,162 |
| 11 Aug 2023 | CNY | 16.53 | 16.6 | 16.11 | 16.13 | 16.13 | -0.45 (-2.71%) | 1,509,755 |
| 10 Aug 2023 | CNY | 16.41 | 16.69 | 16.41 | 16.58 | 16.58 | +0.18 (+1.10%) | 1,021,323 |
