| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 17.08 | 17.08 | 16.83 | 16.88 | 16.88 | -0.13 (-0.76%) | 747,900 |
| 25 Sep 2023 | CNY | 17.2 | 17.2 | 17.01 | 17.01 | 17.01 | -0.14 (-0.82%) | 976,070 |
| 22 Sep 2023 | CNY | 16.7 | 17.17 | 16.64 | 17.15 | 17.15 | +0.39 (+2.33%) | 1,495,611 |
| 21 Sep 2023 | CNY | 16.8 | 16.89 | 16.71 | 16.76 | 16.76 | -0.04 (-0.24%) | 728,020 |
| 20 Sep 2023 | CNY | 16.9 | 17.04 | 16.78 | 16.8 | 16.8 | -0.16 (-0.94%) | 852,614 |
| 19 Sep 2023 | CNY | 17.28 | 17.28 | 16.9 | 16.96 | 16.96 | -0.3 (-1.74%) | 1,527,518 |
| 18 Sep 2023 | CNY | 17.18 | 17.44 | 17.03 | 17.26 | 17.26 | +0.08 (+0.47%) | 1,051,000 |
| 15 Sep 2023 | CNY | 17.28 | 17.48 | 17.14 | 17.18 | 17.18 | -0.02 (-0.12%) | 979,125 |
| 14 Sep 2023 | CNY | 17.36 | 17.49 | 17.05 | 17.2 | 17.2 | -0.26 (-1.49%) | 1,070,526 |
| 13 Sep 2023 | CNY | 17.73 | 17.73 | 17.28 | 17.46 | 17.46 | -0.29 (-1.63%) | 1,487,029 |
| 12 Sep 2023 | CNY | 17.83 | 17.93 | 17.66 | 17.75 | 17.75 | -0.08 (-0.45%) | 915,480 |
| 11 Sep 2023 | CNY | 17.93 | 17.98 | 17.67 | 17.83 | 17.83 | +0.02 (+0.11%) | 1,341,200 |
| 8 Sep 2023 | CNY | 17.63 | 17.88 | 17.61 | 17.81 | 17.81 | +0.18 (+1.02%) | 1,048,090 |
| 7 Sep 2023 | CNY | 18.03 | 18.03 | 17.61 | 17.63 | 17.63 | -0.43 (-2.38%) | 1,822,714 |
| 6 Sep 2023 | CNY | 17.79 | 18.1 | 17.7 | 18.06 | 18.06 | +0.27 (+1.52%) | 2,306,200 |
| 5 Sep 2023 | CNY | 17.85 | 18.06 | 17.7 | 17.79 | 17.79 | -0.04 (-0.22%) | 1,377,207 |
| 4 Sep 2023 | CNY | 17.7 | 17.96 | 17.58 | 17.83 | 17.83 | +0.07 (+0.39%) | 1,541,207 |
| 1 Sep 2023 | CNY | 17.98 | 17.98 | 17.63 | 17.76 | 17.76 | -0.05 (-0.28%) | 1,108,378 |
| 31 Aug 2023 | CNY | 17.83 | 17.96 | 17.71 | 17.81 | 17.81 | -0.02 (-0.11%) | 1,895,539 |
| 30 Aug 2023 | CNY | 17.4 | 17.99 | 17.4 | 17.83 | 17.83 | +0.37 (+2.12%) | 3,555,672 |
| 29 Aug 2023 | CNY | 16.6 | 17.5 | 16.6 | 17.46 | 17.46 | +0.75 (+4.49%) | 3,622,265 |
| 28 Aug 2023 | CNY | 16.9 | 17.22 | 16.63 | 16.71 | 16.71 | +0.38 (+2.33%) | 2,299,873 |
| 25 Aug 2023 | CNY | 16.71 | 16.83 | 16.24 | 16.33 | 16.33 | -0.49 (-2.91%) | 2,181,785 |
| 24 Aug 2023 | CNY | 16.98 | 17.2 | 16.59 | 16.82 | 16.82 | -0.27 (-1.58%) | 2,038,864 |
| 23 Aug 2023 | CNY | 17.17 | 17.55 | 16.93 | 17.09 | 17.09 | -0.08 (-0.47%) | 2,102,812 |
| 22 Aug 2023 | CNY | 17.24 | 17.34 | 16.73 | 17.17 | 17.17 | -0.05 (-0.29%) | 2,133,431 |
| 21 Aug 2023 | CNY | 17.33 | 17.56 | 17.2 | 17.22 | 17.22 | -0.11 (-0.63%) | 1,486,600 |
| 18 Aug 2023 | CNY | 17.25 | 17.77 | 17.25 | 17.33 | 17.33 | +0.08 (+0.46%) | 3,394,715 |
| 17 Aug 2023 | CNY | 17.08 | 17.31 | 16.75 | 17.25 | 17.25 | +0.29 (+1.71%) | 1,295,328 |
| 16 Aug 2023 | CNY | 17.19 | 17.21 | 16.95 | 16.96 | 16.96 | -0.21 (-1.22%) | 1,034,131 |
