| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 17.8 | 18.08 | 17.48 | 17.56 | 17.56 | -0.32 (-1.79%) | 1,599,500 |
| 22 Sep 2023 | CNY | 17.73 | 18 | 17.61 | 17.88 | 17.88 | +0.15 (+0.85%) | 1,335,363 |
| 21 Sep 2023 | CNY | 18.14 | 18.14 | 17.62 | 17.73 | 17.73 | -0.16 (-0.89%) | 850,256 |
| 20 Sep 2023 | CNY | 18.05 | 18.08 | 17.88 | 17.89 | 17.89 | -0.02 (-0.11%) | 783,400 |
| 19 Sep 2023 | CNY | 18.18 | 18.41 | 17.9 | 17.91 | 17.91 | -0.44 (-2.40%) | 947,556 |
| 18 Sep 2023 | CNY | 17.99 | 18.58 | 17.95 | 18.35 | 18.35 | +0.37 (+2.06%) | 1,578,600 |
| 15 Sep 2023 | CNY | 18 | 18.25 | 17.88 | 17.98 | 17.98 | -0.02 (-0.11%) | 736,800 |
| 14 Sep 2023 | CNY | 18.14 | 18.27 | 17.99 | 18 | 18 | -0.17 (-0.94%) | 1,042,095 |
| 13 Sep 2023 | CNY | 18.34 | 18.5 | 17.93 | 18.17 | 18.17 | -0.33 (-1.78%) | 1,597,867 |
| 12 Sep 2023 | CNY | 19.03 | 19.04 | 18.35 | 18.5 | 18.5 | -0.38 (-2.01%) | 2,348,983 |
| 11 Sep 2023 | CNY | 19.31 | 19.34 | 18.7 | 18.88 | 18.88 | -0.35 (-1.82%) | 2,199,989 |
| 8 Sep 2023 | CNY | 18.62 | 19.37 | 18.6 | 19.23 | 19.23 | +0.6 (+3.22%) | 2,148,975 |
| 7 Sep 2023 | CNY | 19.1 | 19.2 | 18.61 | 18.63 | 18.63 | -0.43 (-2.26%) | 1,114,300 |
| 6 Sep 2023 | CNY | 19.02 | 19.1 | 18.76 | 19.06 | 19.06 | +0.09 (+0.47%) | 1,001,403 |
| 5 Sep 2023 | CNY | 18.87 | 19.19 | 18.71 | 18.97 | 18.97 | +0.11 (+0.58%) | 1,834,105 |
| 4 Sep 2023 | CNY | 18.5 | 18.9 | 18.33 | 18.86 | 18.86 | +0.64 (+3.51%) | 1,721,603 |
| 1 Sep 2023 | CNY | 18.32 | 18.4 | 18 | 18.22 | 18.22 | +0.06 (+0.33%) | 1,179,800 |
| 31 Aug 2023 | CNY | 18.53 | 18.64 | 18.08 | 18.16 | 18.16 | -0.32 (-1.73%) | 911,600 |
| 30 Aug 2023 | CNY | 18.41 | 18.99 | 18.4 | 18.48 | 18.48 | +0.11 (+0.60%) | 1,319,170 |
| 29 Aug 2023 | CNY | 17.45 | 18.44 | 17.33 | 18.37 | 18.37 | +0.97 (+5.57%) | 2,457,798 |
| 28 Aug 2023 | CNY | 18.3 | 18.43 | 17.32 | 17.4 | 17.4 | -0.08 (-0.46%) | 2,152,101 |
| 25 Aug 2023 | CNY | 18.22 | 18.22 | 17.41 | 17.48 | 17.48 | -0.92 (-5.00%) | 1,884,000 |
| 24 Aug 2023 | CNY | 18.6 | 18.6 | 18 | 18.4 | 18.4 | -0.4 (-2.13%) | 1,637,400 |
| 23 Aug 2023 | CNY | 19.01 | 19.04 | 18.22 | 18.8 | 18.8 | -0.35 (-1.83%) | 2,172,600 |
| 22 Aug 2023 | CNY | 19.87 | 19.9 | 18.8 | 19.15 | 19.15 | -0.7 (-3.53%) | 3,163,901 |
| 21 Aug 2023 | CNY | 19.27 | 19.89 | 19.18 | 19.85 | 19.85 | +0.56 (+2.90%) | 3,380,585 |
| 18 Aug 2023 | CNY | 19.15 | 19.53 | 19 | 19.29 | 19.29 | +0.2 (+1.05%) | 1,874,900 |
| 17 Aug 2023 | CNY | 18.61 | 19.1 | 18.41 | 19.09 | 19.09 | +0.34 (+1.81%) | 1,272,985 |
| 16 Aug 2023 | CNY | 19.08 | 19.08 | 18.38 | 18.75 | 18.75 | -0.31 (-1.63%) | 1,488,554 |
| 15 Aug 2023 | CNY | 18.95 | 19.06 | 18.8 | 19.06 | 19.06 | +0.1 (+0.53%) | 715,800 |
