| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 17.1 | 17.35 | 17.08 | 17.28 | 17.28 | +0.17 (+0.99%) | 350,405 |
| 27 Sep 2023 | CNY | 17.08 | 17.25 | 16.85 | 17.11 | 17.11 | +0.1 (+0.59%) | 452,728 |
| 26 Sep 2023 | CNY | 17.2 | 17.2 | 16.95 | 17.01 | 17.01 | -0.19 (-1.10%) | 431,177 |
| 25 Sep 2023 | CNY | 17.35 | 17.39 | 17 | 17.2 | 17.2 | -0.12 (-0.69%) | 624,560 |
| 22 Sep 2023 | CNY | 17.33 | 17.46 | 17.09 | 17.32 | 17.32 | +0.06 (+0.35%) | 637,745 |
| 21 Sep 2023 | CNY | 17.3 | 17.6 | 17.18 | 17.26 | 17.26 | -0.04 (-0.23%) | 693,080 |
| 20 Sep 2023 | CNY | 17.38 | 17.9 | 17.26 | 17.3 | 17.3 | -0.01 (-0.06%) | 1,116,414 |
| 19 Sep 2023 | CNY | 17.78 | 17.78 | 17.25 | 17.31 | 17.31 | -0.4 (-2.26%) | 736,559 |
| 18 Sep 2023 | CNY | 17.27 | 17.85 | 17.06 | 17.71 | 17.71 | +0.56 (+3.27%) | 952,120 |
| 15 Sep 2023 | CNY | 17.43 | 17.59 | 17.03 | 17.15 | 17.15 | -0.2 (-1.15%) | 635,340 |
| 14 Sep 2023 | CNY | 17.81 | 18.24 | 17.23 | 17.35 | 17.35 | -0.39 (-2.20%) | 990,440 |
| 13 Sep 2023 | CNY | 18.05 | 18.06 | 17.63 | 17.74 | 17.74 | -0.23 (-1.28%) | 551,420 |
| 12 Sep 2023 | CNY | 18.15 | 18.22 | 17.87 | 17.97 | 17.97 | -0.11 (-0.61%) | 603,474 |
| 11 Sep 2023 | CNY | 18.25 | 18.39 | 18.02 | 18.08 | 18.08 | -0.1 (-0.55%) | 818,255 |
| 8 Sep 2023 | CNY | 18.5 | 18.53 | 18.1 | 18.18 | 18.18 | -0.28 (-1.52%) | 812,740 |
| 7 Sep 2023 | CNY | 18.71 | 18.77 | 18.4 | 18.46 | 18.46 | -0.18 (-0.97%) | 771,141 |
| 6 Sep 2023 | CNY | 18.63 | 18.75 | 18.55 | 18.64 | 18.64 | +0.01 (+0.05%) | 852,430 |
| 5 Sep 2023 | CNY | 18.68 | 18.75 | 18.48 | 18.63 | 18.63 | -0.05 (-0.27%) | 1,097,110 |
| 4 Sep 2023 | CNY | 18.01 | 18.72 | 18.01 | 18.68 | 18.68 | +0.32 (+1.74%) | 1,096,040 |
| 1 Sep 2023 | CNY | 18.24 | 18.4 | 18.03 | 18.36 | 18.36 | +0.19 (+1.05%) | 894,242 |
| 31 Aug 2023 | CNY | 17.93 | 18.24 | 17.75 | 18.17 | 18.17 | +0.31 (+1.74%) | 1,105,780 |
| 30 Aug 2023 | CNY | 17.51 | 17.9 | 17.51 | 17.86 | 17.86 | +0.45 (+2.58%) | 986,000 |
| 29 Aug 2023 | CNY | 16.43 | 17.49 | 16.38 | 17.41 | 17.41 | +0.74 (+4.44%) | 1,463,835 |
| 28 Aug 2023 | CNY | 16.8 | 17.09 | 16.6 | 16.67 | 16.67 | +0.51 (+3.16%) | 1,276,881 |
| 25 Aug 2023 | CNY | 16.51 | 16.62 | 16.11 | 16.16 | 16.16 | -0.31 (-1.88%) | 844,547 |
| 24 Aug 2023 | CNY | 16.91 | 17.18 | 16.24 | 16.47 | 16.47 | -0.16 (-0.96%) | 868,875 |
| 23 Aug 2023 | CNY | 16.86 | 16.92 | 16.54 | 16.63 | 16.63 | -0.15 (-0.89%) | 495,035 |
| 22 Aug 2023 | CNY | 17.23 | 17.34 | 16.56 | 16.78 | 16.78 | -0.44 (-2.56%) | 1,094,823 |
| 21 Aug 2023 | CNY | 17.33 | 17.58 | 17.21 | 17.22 | 17.22 | -0.02 (-0.12%) | 507,700 |
| 18 Aug 2023 | CNY | 17.38 | 17.58 | 17.24 | 17.24 | 17.24 | -0.07 (-0.40%) | 582,320 |
