| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 16.98 | 17.1 | 16.76 | 16.79 | 16.79 | -0.15 (-0.89%) | 823,629 |
| 19 Sep 2023 | CNY | 17.25 | 17.26 | 16.83 | 16.94 | 16.94 | -0.31 (-1.80%) | 1,213,000 |
| 18 Sep 2023 | CNY | 16.91 | 17.44 | 16.72 | 17.25 | 17.25 | +0.31 (+1.83%) | 1,012,610 |
| 15 Sep 2023 | CNY | 17.11 | 17.14 | 16.87 | 16.94 | 16.94 | -0.08 (-0.47%) | 848,700 |
| 14 Sep 2023 | CNY | 17.31 | 17.38 | 16.91 | 17.02 | 17.02 | -0.27 (-1.56%) | 1,107,772 |
| 13 Sep 2023 | CNY | 17.25 | 17.33 | 17.09 | 17.29 | 17.29 | +0.01 (+0.06%) | 1,077,800 |
| 12 Sep 2023 | CNY | 17.55 | 17.55 | 17.2 | 17.28 | 17.28 | -0.17 (-0.97%) | 1,166,725 |
| 11 Sep 2023 | CNY | 17.7 | 17.71 | 17.33 | 17.45 | 17.45 | -0.05 (-0.29%) | 1,610,286 |
| 8 Sep 2023 | CNY | 17.42 | 17.75 | 17.32 | 17.5 | 17.5 | +0.09 (+0.52%) | 1,223,392 |
| 7 Sep 2023 | CNY | 17.98 | 17.98 | 17.37 | 17.41 | 17.41 | -0.59 (-3.28%) | 2,073,344 |
| 6 Sep 2023 | CNY | 17.6 | 18.05 | 17.56 | 18 | 18 | +0.31 (+1.75%) | 1,957,498 |
| 5 Sep 2023 | CNY | 17.7 | 17.95 | 17.55 | 17.69 | 17.69 | -0.13 (-0.73%) | 1,663,172 |
| 4 Sep 2023 | CNY | 17.43 | 17.85 | 17.37 | 17.82 | 17.82 | +0.35 (+2.00%) | 2,203,025 |
| 1 Sep 2023 | CNY | 17.58 | 17.65 | 17.27 | 17.47 | 17.47 | -0.12 (-0.68%) | 1,820,460 |
| 31 Aug 2023 | CNY | 17.52 | 17.8 | 17.32 | 17.59 | 17.59 | +0.12 (+0.69%) | 2,230,331 |
| 30 Aug 2023 | CNY | 17.15 | 17.67 | 17.01 | 17.47 | 17.47 | +0.3 (+1.75%) | 3,168,490 |
| 29 Aug 2023 | CNY | 16.26 | 17.25 | 16.05 | 17.17 | 17.17 | +0.91 (+5.60%) | 4,461,564 |
| 28 Aug 2023 | CNY | 16.75 | 16.81 | 16.25 | 16.26 | 16.26 | +0.19 (+1.18%) | 5,143,656 |
| 25 Aug 2023 | CNY | 16.94 | 17.06 | 16.04 | 16.07 | 16.07 | -1.02 (-5.97%) | 6,072,749 |
| 24 Aug 2023 | CNY | 17.55 | 17.69 | 16.71 | 17.09 | 17.09 | -0.52 (-2.95%) | 7,105,426 |
| 23 Aug 2023 | CNY | 18.7 | 18.93 | 17.56 | 17.61 | 17.61 | -1.12 (-5.98%) | 9,368,758 |
| 22 Aug 2023 | CNY | 20.2 | 20.2 | 18.31 | 18.73 | 18.73 | -1.61 (-7.92%) | 14,542,230 |
| 21 Aug 2023 | CNY | 18.41 | 20.34 | 18.3 | 20.34 | 20.34 | +1.85 (+10.01%) | 9,415,094 |
| 18 Aug 2023 | CNY | 18.87 | 19.71 | 18 | 18.49 | 18.49 | +0.24 (+1.32%) | 10,271,910 |
| 17 Aug 2023 | CNY | 17.93 | 18.35 | 17.41 | 18.25 | 18.25 | +0.33 (+1.84%) | 4,663,232 |
| 16 Aug 2023 | CNY | 18.22 | 18.41 | 17.81 | 17.92 | 17.92 | -0.29 (-1.59%) | 3,347,744 |
| 15 Aug 2023 | CNY | 17.81 | 18.25 | 17.62 | 18.21 | 18.21 | +0.41 (+2.30%) | 5,016,021 |
| 14 Aug 2023 | CNY | 17.25 | 17.88 | 17.1 | 17.8 | 17.8 | +0.36 (+2.06%) | 2,881,793 |
| 11 Aug 2023 | CNY | 17.62 | 17.72 | 17.36 | 17.44 | 17.44 | -0.2 (-1.13%) | 2,299,816 |
| 10 Aug 2023 | CNY | 17.05 | 18.05 | 17.02 | 17.64 | 17.64 | +0.66 (+3.89%) | 5,788,302 |
