| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2023 | CNY | 16.96 | 17.15 | 16.63 | 16.86 | 16.86 | -0.1 (-0.59%) | 4,049,370 |
| 18 Sep 2023 | CNY | 16.04 | 17.11 | 16.04 | 16.96 | 16.96 | +0.79 (+4.89%) | 6,396,469 |
| 15 Sep 2023 | CNY | 16.27 | 16.53 | 16.13 | 16.17 | 16.17 | -0.09 (-0.55%) | 3,051,656 |
| 14 Sep 2023 | CNY | 16.68 | 16.78 | 16.22 | 16.26 | 16.26 | -0.59 (-3.50%) | 3,899,290 |
| 13 Sep 2023 | CNY | 17.23 | 17.31 | 16.68 | 16.85 | 16.85 | -0.49 (-2.83%) | 3,944,442 |
| 12 Sep 2023 | CNY | 17.03 | 17.43 | 17.03 | 17.34 | 17.34 | +0.32 (+1.88%) | 6,200,399 |
| 11 Sep 2023 | CNY | 16.74 | 17.16 | 16.6 | 17.02 | 17.02 | +0.3 (+1.79%) | 4,155,634 |
| 8 Sep 2023 | CNY | 16.84 | 16.88 | 16.45 | 16.72 | 16.72 | -0.28 (-1.65%) | 3,650,984 |
| 7 Sep 2023 | CNY | 17.1 | 17.1 | 16.7 | 17 | 17 | -0.13 (-0.76%) | 3,377,160 |
| 6 Sep 2023 | CNY | 16.89 | 17.13 | 16.72 | 17.13 | 17.13 | +0.24 (+1.42%) | 3,674,598 |
| 5 Sep 2023 | CNY | 17 | 17.16 | 16.81 | 16.89 | 16.89 | -0.14 (-0.82%) | 2,713,970 |
| 4 Sep 2023 | CNY | 17.02 | 17.04 | 16.81 | 17.03 | 17.03 | +0.11 (+0.65%) | 3,243,000 |
| 1 Sep 2023 | CNY | 16.85 | 16.98 | 16.67 | 16.92 | 16.92 | +0.2 (+1.20%) | 3,346,330 |
| 31 Aug 2023 | CNY | 16.84 | 16.95 | 16.68 | 16.72 | 16.72 | -0.11 (-0.65%) | 3,515,200 |
| 30 Aug 2023 | CNY | 16.86 | 17.08 | 16.69 | 16.83 | 16.83 | +0.09 (+0.54%) | 4,872,387 |
| 29 Aug 2023 | CNY | 15.68 | 16.82 | 15.68 | 16.74 | 16.74 | +0.92 (+5.82%) | 6,576,573 |
| 28 Aug 2023 | CNY | 16.7 | 16.7 | 15.79 | 15.82 | 15.82 | +0.08 (+0.51%) | 4,034,230 |
| 25 Aug 2023 | CNY | 16.27 | 16.27 | 15.6 | 15.74 | 15.74 | -0.56 (-3.44%) | 4,611,240 |
| 24 Aug 2023 | CNY | 16.26 | 16.6 | 16.07 | 16.3 | 16.3 | 0.0 (0.0%) | 3,485,475 |
| 23 Aug 2023 | CNY | 16.27 | 16.63 | 16.1 | 16.3 | 16.3 | -0.12 (-0.73%) | 2,322,520 |
| 22 Aug 2023 | CNY | 16.49 | 16.7 | 16.05 | 16.42 | 16.42 | -0.02 (-0.12%) | 3,571,139 |
| 21 Aug 2023 | CNY | 16.34 | 16.67 | 16.17 | 16.44 | 16.44 | +0.18 (+1.11%) | 3,678,536 |
| 18 Aug 2023 | CNY | 16.56 | 16.58 | 16.22 | 16.26 | 16.26 | -0.25 (-1.51%) | 2,196,867 |
| 17 Aug 2023 | CNY | 15.88 | 16.6 | 15.75 | 16.51 | 16.51 | +0.65 (+4.10%) | 4,382,112 |
| 16 Aug 2023 | CNY | 16.12 | 16.14 | 15.86 | 15.86 | 15.86 | -0.34 (-2.10%) | 2,573,227 |
| 15 Aug 2023 | CNY | 16.1 | 16.29 | 16.01 | 16.2 | 16.2 | +0.03 (+0.19%) | 2,750,043 |
| 14 Aug 2023 | CNY | 16.16 | 16.19 | 15.71 | 16.17 | 16.17 | -0.1 (-0.61%) | 4,544,496 |
| 11 Aug 2023 | CNY | 16.58 | 16.63 | 16.27 | 16.27 | 16.27 | -0.38 (-2.28%) | 3,782,899 |
| 10 Aug 2023 | CNY | 16.63 | 16.85 | 16.45 | 16.65 | 16.65 | -0.03 (-0.18%) | 2,558,759 |
| 9 Aug 2023 | CNY | 16.91 | 16.95 | 16.61 | 16.68 | 16.68 | -0.33 (-1.94%) | 3,797,600 |
