| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 18.16 | 18.65 | 18.16 | 18.47 | 18.47 | +0.09 (+0.49%) | 1,563,400 |
| 27 Sep 2023 | CNY | 18.16 | 18.5 | 18.16 | 18.38 | 18.38 | +0.24 (+1.32%) | 2,015,200 |
| 26 Sep 2023 | CNY | 18.4 | 18.42 | 18.06 | 18.14 | 18.14 | -0.23 (-1.25%) | 1,065,700 |
| 25 Sep 2023 | CNY | 18.28 | 18.5 | 18.09 | 18.37 | 18.37 | +0.17 (+0.93%) | 1,273,900 |
| 22 Sep 2023 | CNY | 18.05 | 18.29 | 17.85 | 18.2 | 18.2 | +0.09 (+0.50%) | 1,081,900 |
| 21 Sep 2023 | CNY | 18.35 | 18.46 | 18.04 | 18.11 | 18.11 | -0.24 (-1.31%) | 1,247,000 |
| 20 Sep 2023 | CNY | 18.45 | 18.52 | 18.18 | 18.35 | 18.35 | +0.07 (+0.38%) | 1,321,500 |
| 19 Sep 2023 | CNY | 18.4 | 18.73 | 18.23 | 18.28 | 18.28 | -0.17 (-0.92%) | 1,270,200 |
| 18 Sep 2023 | CNY | 18.26 | 18.52 | 18.1 | 18.45 | 18.45 | +0.22 (+1.21%) | 1,804,500 |
| 15 Sep 2023 | CNY | 18.24 | 18.48 | 18.01 | 18.23 | 18.23 | 0.0 (0.0%) | 1,793,800 |
| 14 Sep 2023 | CNY | 18.33 | 18.58 | 18.1 | 18.23 | 18.23 | -0.1 (-0.55%) | 1,462,500 |
| 13 Sep 2023 | CNY | 18.55 | 18.69 | 18.23 | 18.33 | 18.33 | -0.22 (-1.19%) | 1,973,200 |
| 12 Sep 2023 | CNY | 18.25 | 18.79 | 18.2 | 18.55 | 18.55 | +0.25 (+1.37%) | 2,258,000 |
| 11 Sep 2023 | CNY | 17.84 | 18.37 | 17.8 | 18.3 | 18.3 | +0.5 (+2.81%) | 2,631,802 |
| 8 Sep 2023 | CNY | 17.75 | 18.03 | 17.61 | 17.8 | 17.8 | +0.02 (+0.11%) | 1,486,100 |
| 7 Sep 2023 | CNY | 17.91 | 18.06 | 17.68 | 17.78 | 17.78 | -0.13 (-0.73%) | 1,757,700 |
| 6 Sep 2023 | CNY | 17.88 | 18.15 | 17.8 | 17.91 | 17.91 | -0.05 (-0.28%) | 1,992,600 |
| 5 Sep 2023 | CNY | 17.8 | 18.3 | 17.73 | 17.96 | 17.96 | +0.05 (+0.28%) | 2,674,500 |
| 4 Sep 2023 | CNY | 17.69 | 17.94 | 17.66 | 17.91 | 17.91 | +0.22 (+1.24%) | 2,401,006 |
| 1 Sep 2023 | CNY | 18.05 | 18.05 | 17.6 | 17.69 | 17.69 | -0.36 (-1.99%) | 3,464,106 |
| 31 Aug 2023 | CNY | 17.1 | 18.25 | 16.88 | 18.05 | 18.05 | +0.75 (+4.34%) | 6,490,506 |
| 30 Aug 2023 | CNY | 17.16 | 17.32 | 16.85 | 17.3 | 17.3 | +0.08 (+0.46%) | 3,440,200 |
| 29 Aug 2023 | CNY | 16.5 | 17.65 | 16.22 | 17.22 | 17.22 | +0.73 (+4.43%) | 5,534,119 |
| 28 Aug 2023 | CNY | 17.52 | 17.99 | 16.36 | 16.49 | 16.49 | -0.55 (-3.23%) | 6,630,900 |
| 25 Aug 2023 | CNY | 17.01 | 18.2 | 17.01 | 17.04 | 17.04 | +0.18 (+1.07%) | 6,543,674 |
| 24 Aug 2023 | CNY | 17.21 | 18 | 16.85 | 16.86 | 16.86 | -1.07 (-5.97%) | 10,057,483 |
| 23 Aug 2023 | CNY | 16.39 | 17.93 | 16.3 | 17.93 | 17.93 | +1.63 (+10%) | 10,766,074 |
| 22 Aug 2023 | CNY | 16.82 | 17.09 | 16 | 16.3 | 16.3 | -0.83 (-4.85%) | 7,164,373 |
| 21 Aug 2023 | CNY | 17.63 | 17.88 | 17.02 | 17.13 | 17.13 | -0.98 (-5.41%) | 8,189,308 |
| 18 Aug 2023 | CNY | 19.01 | 19.1 | 18.03 | 18.11 | 18.11 | -1.92 (-9.59%) | 14,145,555 |
