| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 16.76 | 16.88 | 16.67 | 16.7 | 16.7 | -0.09 (-0.54%) | 4,791,900 |
| 19 Sep 2023 | CNY | 16.95 | 17.03 | 16.69 | 16.79 | 16.79 | -0.15 (-0.89%) | 5,768,326 |
| 18 Sep 2023 | CNY | 16.8 | 17.05 | 16.75 | 16.94 | 16.94 | +0.1 (+0.59%) | 9,782,995 |
| 15 Sep 2023 | CNY | 16.75 | 17.1 | 16.58 | 16.84 | 16.84 | +0.09 (+0.54%) | 7,750,260 |
| 14 Sep 2023 | CNY | 16.85 | 16.89 | 16.64 | 16.75 | 16.75 | -0.06 (-0.36%) | 5,862,709 |
| 13 Sep 2023 | CNY | 17 | 17.04 | 16.64 | 16.81 | 16.81 | -0.21 (-1.23%) | 4,866,055 |
| 12 Sep 2023 | CNY | 16.84 | 17.08 | 16.76 | 17.02 | 17.02 | +0.21 (+1.25%) | 5,995,981 |
| 11 Sep 2023 | CNY | 16.55 | 16.89 | 16.47 | 16.81 | 16.81 | +0.31 (+1.88%) | 6,524,400 |
| 8 Sep 2023 | CNY | 16.36 | 16.59 | 16.36 | 16.5 | 16.5 | +0.09 (+0.55%) | 3,309,083 |
| 7 Sep 2023 | CNY | 16.83 | 16.85 | 16.37 | 16.41 | 16.41 | -0.42 (-2.50%) | 7,677,914 |
| 6 Sep 2023 | CNY | 16.88 | 16.94 | 16.73 | 16.83 | 16.83 | -0.12 (-0.71%) | 4,130,652 |
| 5 Sep 2023 | CNY | 16.97 | 17.06 | 16.92 | 16.95 | 16.95 | -0.01 (-0.06%) | 3,388,457 |
| 4 Sep 2023 | CNY | 17.09 | 17.17 | 16.91 | 16.96 | 16.96 | -0.06 (-0.35%) | 6,334,743 |
| 1 Sep 2023 | CNY | 16.83 | 17.04 | 16.81 | 17.02 | 17.02 | +0.22 (+1.31%) | 5,179,015 |
| 31 Aug 2023 | CNY | 16.91 | 17.04 | 16.73 | 16.8 | 16.8 | -0.09 (-0.53%) | 6,531,876 |
| 30 Aug 2023 | CNY | 16.86 | 17.03 | 16.83 | 16.89 | 16.89 | -0.04 (-0.24%) | 4,508,256 |
| 29 Aug 2023 | CNY | 16.36 | 17 | 16.36 | 16.93 | 16.93 | +0.48 (+2.92%) | 9,054,882 |
| 28 Aug 2023 | CNY | 17.13 | 17.19 | 16.29 | 16.45 | 16.45 | +0.07 (+0.43%) | 9,084,748 |
| 25 Aug 2023 | CNY | 16.35 | 16.64 | 16.17 | 16.38 | 16.38 | +0.02 (+0.12%) | 6,270,391 |
| 24 Aug 2023 | CNY | 16.41 | 16.58 | 15.97 | 16.36 | 16.36 | -0.11 (-0.67%) | 13,423,885 |
| 23 Aug 2023 | CNY | 17.11 | 17.13 | 16.4 | 16.47 | 16.47 | -0.59 (-3.46%) | 9,796,020 |
| 22 Aug 2023 | CNY | 17.34 | 17.46 | 16.81 | 17.06 | 17.06 | -0.16 (-0.93%) | 10,034,705 |
| 21 Aug 2023 | CNY | 17.5 | 17.68 | 17.22 | 17.22 | 17.22 | -0.41 (-2.33%) | 8,861,838 |
| 18 Aug 2023 | CNY | 18.08 | 18.08 | 17.62 | 17.63 | 17.63 | -0.41 (-2.27%) | 8,095,339 |
| 17 Aug 2023 | CNY | 18.12 | 18.12 | 17.8 | 18.04 | 18.04 | -0.07 (-0.39%) | 6,892,701 |
| 16 Aug 2023 | CNY | 18.3 | 18.49 | 18.1 | 18.11 | 18.11 | -0.26 (-1.42%) | 4,406,321 |
| 15 Aug 2023 | CNY | 18.41 | 18.49 | 18.2 | 18.37 | 18.37 | -0.04 (-0.22%) | 4,793,622 |
| 14 Aug 2023 | CNY | 18.22 | 18.52 | 18.18 | 18.41 | 18.41 | +0.05 (+0.27%) | 5,238,167 |
| 11 Aug 2023 | CNY | 18.48 | 18.6 | 18.34 | 18.36 | 18.36 | -0.11 (-0.60%) | 5,553,811 |
| 10 Aug 2023 | CNY | 18.65 | 18.74 | 18.42 | 18.47 | 18.47 | -0.23 (-1.23%) | 6,085,142 |
