| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 17.2 | 17.31 | 17.01 | 17.08 | 17.08 | -0.1 (-0.58%) | 814,647 |
| 22 Sep 2023 | CNY | 16.99 | 17.32 | 16.82 | 17.18 | 17.18 | +0.19 (+1.12%) | 1,031,047 |
| 21 Sep 2023 | CNY | 17.32 | 17.41 | 16.96 | 16.99 | 16.99 | -0.39 (-2.24%) | 1,271,900 |
| 20 Sep 2023 | CNY | 17.23 | 17.58 | 17.18 | 17.38 | 17.38 | +0.12 (+0.70%) | 1,253,600 |
| 19 Sep 2023 | CNY | 17.51 | 17.6 | 17.2 | 17.26 | 17.26 | -0.23 (-1.32%) | 1,048,600 |
| 18 Sep 2023 | CNY | 17.11 | 17.53 | 17.08 | 17.49 | 17.49 | +0.28 (+1.63%) | 1,333,700 |
| 15 Sep 2023 | CNY | 16.96 | 17.43 | 16.72 | 17.21 | 17.21 | +0.32 (+1.89%) | 1,759,700 |
| 14 Sep 2023 | CNY | 17.15 | 17.22 | 16.7 | 16.89 | 16.89 | -0.24 (-1.40%) | 1,025,237 |
| 13 Sep 2023 | CNY | 17.13 | 17.25 | 16.98 | 17.13 | 17.13 | -0.1 (-0.58%) | 1,245,500 |
| 12 Sep 2023 | CNY | 17.39 | 17.68 | 17.11 | 17.23 | 17.23 | -0.32 (-1.82%) | 1,173,500 |
| 11 Sep 2023 | CNY | 17.1 | 17.76 | 17.08 | 17.55 | 17.55 | +0.36 (+2.09%) | 1,964,100 |
| 8 Sep 2023 | CNY | 17.1 | 17.61 | 17.08 | 17.19 | 17.19 | 0.0 (0.0%) | 1,845,953 |
| 7 Sep 2023 | CNY | 17.2 | 17.45 | 17.07 | 17.19 | 17.19 | +0.05 (+0.29%) | 1,663,753 |
| 6 Sep 2023 | CNY | 17.52 | 17.66 | 17.1 | 17.14 | 17.14 | -0.16 (-0.92%) | 1,680,300 |
| 5 Sep 2023 | CNY | 17.58 | 17.74 | 17.27 | 17.3 | 17.3 | -0.28 (-1.59%) | 1,627,000 |
| 4 Sep 2023 | CNY | 17.35 | 17.73 | 17.35 | 17.58 | 17.58 | +0.16 (+0.92%) | 2,257,558 |
| 1 Sep 2023 | CNY | 17.4 | 17.62 | 17.23 | 17.42 | 17.42 | +0.02 (+0.11%) | 2,163,400 |
| 31 Aug 2023 | CNY | 17.97 | 17.99 | 17.2 | 17.4 | 17.4 | -0.5 (-2.79%) | 3,599,509 |
| 30 Aug 2023 | CNY | 16.66 | 18.22 | 16.59 | 17.9 | 17.9 | +1.32 (+7.96%) | 8,515,584 |
| 29 Aug 2023 | CNY | 15.78 | 16.67 | 15.68 | 16.58 | 16.58 | +0.69 (+4.34%) | 2,728,836 |
| 28 Aug 2023 | CNY | 16.25 | 16.25 | 15.51 | 15.89 | 15.89 | +0.6 (+3.92%) | 2,857,500 |
| 25 Aug 2023 | CNY | 15.51 | 15.77 | 15.23 | 15.29 | 15.29 | -0.24 (-1.55%) | 1,823,484 |
| 24 Aug 2023 | CNY | 16.15 | 16.15 | 15.18 | 15.53 | 15.53 | -0.67 (-4.14%) | 3,404,517 |
| 23 Aug 2023 | CNY | 17.17 | 17.21 | 16.13 | 16.2 | 16.2 | -1.01 (-5.87%) | 3,331,100 |
| 22 Aug 2023 | CNY | 17.53 | 17.53 | 16.95 | 17.21 | 17.21 | -0.16 (-0.92%) | 2,965,137 |
| 21 Aug 2023 | CNY | 16.93 | 17.62 | 16.5 | 17.37 | 17.37 | +0.3 (+1.76%) | 3,956,916 |
| 18 Aug 2023 | CNY | 17.58 | 17.58 | 17 | 17.07 | 17.07 | -0.46 (-2.62%) | 2,967,700 |
| 17 Aug 2023 | CNY | 17.35 | 17.64 | 17.23 | 17.53 | 17.53 | +0.22 (+1.27%) | 4,160,411 |
| 16 Aug 2023 | CNY | 17.08 | 17.88 | 17.04 | 17.31 | 17.31 | +0.41 (+2.43%) | 5,373,280 |
| 15 Aug 2023 | CNY | 16.6 | 16.98 | 16.36 | 16.9 | 16.9 | +0.25 (+1.50%) | 1,718,911 |
