| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 15.8 | 15.94 | 15.65 | 15.72 | 15.72 | -0.16 (-1.01%) | 2,359,769 |
| 25 Sep 2023 | CNY | 15.9 | 16.08 | 15.85 | 15.88 | 15.88 | -0.14 (-0.87%) | 1,798,575 |
| 22 Sep 2023 | CNY | 15.81 | 16.04 | 15.68 | 16.02 | 16.02 | +0.2 (+1.26%) | 2,762,126 |
| 21 Sep 2023 | CNY | 16.04 | 16.08 | 15.72 | 15.82 | 15.82 | -0.26 (-1.62%) | 2,876,700 |
| 20 Sep 2023 | CNY | 16.16 | 16.26 | 16.05 | 16.08 | 16.08 | -0.19 (-1.17%) | 2,575,100 |
| 19 Sep 2023 | CNY | 16.77 | 16.85 | 16.25 | 16.27 | 16.27 | -0.5 (-2.98%) | 3,030,112 |
| 18 Sep 2023 | CNY | 16.4 | 16.87 | 16.21 | 16.77 | 16.77 | +0.34 (+2.07%) | 3,923,883 |
| 15 Sep 2023 | CNY | 16.02 | 16.58 | 15.96 | 16.43 | 16.43 | +0.35 (+2.18%) | 4,155,350 |
| 14 Sep 2023 | CNY | 16.27 | 16.29 | 16 | 16.08 | 16.08 | -0.2 (-1.23%) | 2,393,628 |
| 13 Sep 2023 | CNY | 16.52 | 16.59 | 16.14 | 16.28 | 16.28 | -0.23 (-1.39%) | 3,088,900 |
| 12 Sep 2023 | CNY | 16.61 | 16.7 | 16.46 | 16.51 | 16.51 | -0.13 (-0.78%) | 2,630,892 |
| 11 Sep 2023 | CNY | 16.82 | 16.85 | 16.27 | 16.64 | 16.64 | -0.57 (-3.31%) | 6,462,983 |
| 8 Sep 2023 | CNY | 16.85 | 17.21 | 16.59 | 17.21 | 17.21 | +0.35 (+2.08%) | 3,159,809 |
| 7 Sep 2023 | CNY | 17.16 | 17.29 | 16.84 | 16.86 | 16.86 | -0.38 (-2.20%) | 3,135,900 |
| 6 Sep 2023 | CNY | 17.55 | 17.62 | 17.15 | 17.24 | 17.24 | -0.62 (-3.47%) | 5,100,674 |
| 5 Sep 2023 | CNY | 18.1 | 18.1 | 17.8 | 17.86 | 17.86 | -0.24 (-1.33%) | 2,736,088 |
| 4 Sep 2023 | CNY | 17.91 | 18.17 | 17.86 | 18.1 | 18.1 | +0.19 (+1.06%) | 2,585,300 |
| 1 Sep 2023 | CNY | 17.88 | 18.1 | 17.79 | 17.91 | 17.91 | +0.18 (+1.02%) | 3,110,657 |
| 31 Aug 2023 | CNY | 17.8 | 18.14 | 17.65 | 17.73 | 17.73 | -0.2 (-1.12%) | 3,478,631 |
| 30 Aug 2023 | CNY | 18.17 | 18.55 | 17.86 | 17.93 | 17.93 | -0.36 (-1.97%) | 8,512,334 |
| 29 Aug 2023 | CNY | 17.29 | 18.39 | 17.29 | 18.29 | 18.29 | +1.55 (+9.26%) | 12,315,713 |
| 28 Aug 2023 | CNY | 17.66 | 17.7 | 16.66 | 16.74 | 16.74 | +0.08 (+0.48%) | 3,846,840 |
| 25 Aug 2023 | CNY | 16.83 | 16.89 | 16.52 | 16.66 | 16.66 | -0.18 (-1.07%) | 2,750,640 |
| 24 Aug 2023 | CNY | 16.68 | 16.91 | 16.65 | 16.84 | 16.84 | +0.19 (+1.14%) | 2,683,083 |
| 23 Aug 2023 | CNY | 17.22 | 17.32 | 16.65 | 16.65 | 16.65 | -0.62 (-3.59%) | 2,950,736 |
| 22 Aug 2023 | CNY | 17.45 | 17.51 | 16.91 | 17.27 | 17.27 | -0.18 (-1.03%) | 3,812,052 |
| 21 Aug 2023 | CNY | 18.01 | 18.1 | 17.42 | 17.45 | 17.45 | -0.55 (-3.06%) | 3,345,985 |
| 18 Aug 2023 | CNY | 18.21 | 18.43 | 17.91 | 18 | 18 | -0.31 (-1.69%) | 2,922,800 |
| 17 Aug 2023 | CNY | 18.09 | 18.34 | 17.96 | 18.31 | 18.31 | +0.13 (+0.72%) | 2,463,600 |
| 16 Aug 2023 | CNY | 18.12 | 18.55 | 18.12 | 18.18 | 18.18 | +0.05 (+0.28%) | 2,480,959 |
