| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 17.55 | 17.58 | 17.46 | 17.5 | 17.5 | -0.04 (-0.23%) | 1,650,300 |
| 25 Sep 2023 | CNY | 17.53 | 17.59 | 17.41 | 17.54 | 17.54 | -0.04 (-0.23%) | 1,982,320 |
| 22 Sep 2023 | CNY | 17.41 | 17.58 | 17.4 | 17.58 | 17.58 | +0.13 (+0.74%) | 2,255,410 |
| 21 Sep 2023 | CNY | 17.62 | 17.76 | 17.42 | 17.45 | 17.45 | -0.22 (-1.25%) | 2,438,641 |
| 20 Sep 2023 | CNY | 17.66 | 17.75 | 17.52 | 17.67 | 17.67 | +0.05 (+0.28%) | 2,398,654 |
| 19 Sep 2023 | CNY | 17.44 | 17.64 | 17.41 | 17.62 | 17.62 | +0.13 (+0.74%) | 2,551,001 |
| 18 Sep 2023 | CNY | 17.59 | 17.59 | 17.37 | 17.49 | 17.49 | -0.06 (-0.34%) | 2,605,500 |
| 15 Sep 2023 | CNY | 17.66 | 17.7 | 17.52 | 17.55 | 17.55 | -0.09 (-0.51%) | 1,992,400 |
| 14 Sep 2023 | CNY | 17.58 | 17.68 | 17.52 | 17.64 | 17.64 | +0.04 (+0.23%) | 1,758,808 |
| 13 Sep 2023 | CNY | 17.74 | 17.76 | 17.55 | 17.6 | 17.6 | -0.1 (-0.56%) | 1,982,556 |
| 12 Sep 2023 | CNY | 17.67 | 17.73 | 17.55 | 17.7 | 17.7 | +0.07 (+0.40%) | 2,720,859 |
| 11 Sep 2023 | CNY | 17.39 | 17.64 | 17.32 | 17.63 | 17.63 | +0.26 (+1.50%) | 3,324,428 |
| 8 Sep 2023 | CNY | 17.59 | 17.59 | 17.28 | 17.37 | 17.37 | -0.27 (-1.53%) | 3,732,537 |
| 7 Sep 2023 | CNY | 17.85 | 17.87 | 17.62 | 17.64 | 17.64 | -0.26 (-1.45%) | 3,585,626 |
| 6 Sep 2023 | CNY | 17.76 | 17.9 | 17.68 | 17.9 | 17.9 | +0.09 (+0.51%) | 3,250,647 |
| 5 Sep 2023 | CNY | 17.79 | 17.85 | 17.64 | 17.81 | 17.81 | -0.01 (-0.06%) | 3,401,639 |
| 4 Sep 2023 | CNY | 17.76 | 17.84 | 17.59 | 17.82 | 17.82 | +0.1 (+0.56%) | 4,605,149 |
| 1 Sep 2023 | CNY | 18.01 | 18.01 | 17.67 | 17.72 | 17.72 | -0.24 (-1.34%) | 4,950,719 |
| 31 Aug 2023 | CNY | 18.09 | 18.19 | 17.83 | 17.96 | 17.96 | -0.23 (-1.26%) | 6,375,029 |
| 30 Aug 2023 | CNY | 18.65 | 18.73 | 18.1 | 18.19 | 18.19 | -0.56 (-2.99%) | 9,868,816 |
| 29 Aug 2023 | CNY | 18.94 | 18.97 | 18.46 | 18.75 | 18.75 | -0.22 (-1.16%) | 7,846,802 |
| 28 Aug 2023 | CNY | 19.45 | 19.68 | 18.86 | 18.97 | 18.97 | 0.0 (0.0%) | 10,034,634 |
| 25 Aug 2023 | CNY | 18.5 | 19.42 | 18.42 | 18.97 | 18.97 | +0.45 (+2.43%) | 9,641,131 |
| 24 Aug 2023 | CNY | 18.77 | 18.77 | 18.24 | 18.52 | 18.52 | -0.23 (-1.23%) | 4,108,854 |
| 23 Aug 2023 | CNY | 18.81 | 19 | 18.41 | 18.75 | 18.75 | -0.03 (-0.16%) | 5,118,377 |
| 22 Aug 2023 | CNY | 19.12 | 19.2 | 18.43 | 18.78 | 18.78 | -0.33 (-1.73%) | 6,922,421 |
| 21 Aug 2023 | CNY | 18.94 | 19.41 | 18.85 | 19.11 | 19.11 | +0.17 (+0.90%) | 10,270,100 |
| 18 Aug 2023 | CNY | 18.74 | 19.13 | 18.43 | 18.94 | 18.94 | +0.15 (+0.80%) | 5,814,704 |
| 17 Aug 2023 | CNY | 18.89 | 18.89 | 18.6 | 18.79 | 18.79 | -0.2 (-1.05%) | 2,597,697 |
| 16 Aug 2023 | CNY | 18.84 | 19.04 | 18.77 | 18.99 | 18.99 | +0.06 (+0.32%) | 2,297,102 |
