| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 17.28 | 17.53 | 17.28 | 17.3 | 17.3 | -0.09 (-0.52%) | 1,139,300 |
| 19 Sep 2023 | CNY | 17.73 | 17.74 | 17.28 | 17.39 | 17.39 | -0.34 (-1.92%) | 1,784,700 |
| 18 Sep 2023 | CNY | 17.5 | 17.96 | 17.26 | 17.73 | 17.73 | +0.32 (+1.84%) | 1,650,239 |
| 15 Sep 2023 | CNY | 17.47 | 17.6 | 17.35 | 17.41 | 17.41 | +0.02 (+0.12%) | 1,005,100 |
| 14 Sep 2023 | CNY | 17.62 | 17.65 | 17.25 | 17.39 | 17.39 | -0.25 (-1.42%) | 1,361,200 |
| 13 Sep 2023 | CNY | 17.99 | 18.14 | 17.56 | 17.64 | 17.64 | -0.45 (-2.49%) | 1,358,539 |
| 12 Sep 2023 | CNY | 18.02 | 18.19 | 17.95 | 18.09 | 18.09 | +0.07 (+0.39%) | 1,005,757 |
| 11 Sep 2023 | CNY | 17.81 | 18.09 | 17.71 | 18.02 | 18.02 | +0.21 (+1.18%) | 1,188,900 |
| 8 Sep 2023 | CNY | 17.91 | 18.02 | 17.77 | 17.81 | 17.81 | -0.14 (-0.78%) | 1,106,512 |
| 7 Sep 2023 | CNY | 18.23 | 18.32 | 17.93 | 17.95 | 17.95 | -0.26 (-1.43%) | 1,778,200 |
| 6 Sep 2023 | CNY | 18.08 | 18.27 | 17.84 | 18.21 | 18.21 | +0.18 (+1.00%) | 1,217,199 |
| 5 Sep 2023 | CNY | 17.95 | 18.1 | 17.86 | 18.03 | 18.03 | +0.03 (+0.17%) | 1,606,463 |
| 4 Sep 2023 | CNY | 17.46 | 18 | 17.4 | 18 | 18 | +0.52 (+2.97%) | 2,289,299 |
| 1 Sep 2023 | CNY | 17.65 | 17.8 | 17.39 | 17.48 | 17.48 | -0.22 (-1.24%) | 1,668,000 |
| 31 Aug 2023 | CNY | 17.68 | 17.82 | 17.58 | 17.7 | 17.7 | -0.1 (-0.56%) | 1,456,600 |
| 30 Aug 2023 | CNY | 17.77 | 18.08 | 17.64 | 17.8 | 17.8 | +0.05 (+0.28%) | 2,079,500 |
| 29 Aug 2023 | CNY | 17 | 17.88 | 16.9 | 17.75 | 17.75 | +0.69 (+4.04%) | 2,868,200 |
| 28 Aug 2023 | CNY | 17.8 | 17.95 | 17.01 | 17.06 | 17.06 | -0.15 (-0.87%) | 2,880,600 |
| 25 Aug 2023 | CNY | 17.41 | 17.65 | 17.08 | 17.21 | 17.21 | -0.45 (-2.55%) | 2,534,500 |
| 24 Aug 2023 | CNY | 17.8 | 17.94 | 17.53 | 17.66 | 17.66 | -0.04 (-0.23%) | 1,571,600 |
| 23 Aug 2023 | CNY | 18.11 | 18.11 | 17.68 | 17.7 | 17.7 | -0.41 (-2.26%) | 1,462,350 |
| 22 Aug 2023 | CNY | 18.29 | 18.45 | 17.65 | 18.11 | 18.11 | -0.13 (-0.71%) | 2,897,898 |
| 21 Aug 2023 | CNY | 18.37 | 18.6 | 18.2 | 18.24 | 18.24 | -0.13 (-0.71%) | 1,544,000 |
| 18 Aug 2023 | CNY | 18.45 | 18.74 | 18.34 | 18.37 | 18.37 | -0.19 (-1.02%) | 1,510,784 |
| 17 Aug 2023 | CNY | 18.15 | 18.59 | 18.08 | 18.56 | 18.56 | +0.41 (+2.26%) | 1,902,085 |
| 16 Aug 2023 | CNY | 18.45 | 18.45 | 18.11 | 18.15 | 18.15 | -0.26 (-1.41%) | 1,256,300 |
| 15 Aug 2023 | CNY | 18.35 | 18.52 | 18.3 | 18.41 | 18.41 | -0.02 (-0.11%) | 1,505,346 |
| 14 Aug 2023 | CNY | 18.29 | 18.48 | 18.08 | 18.43 | 18.43 | 0.0 (0.0%) | 2,182,800 |
| 11 Aug 2023 | CNY | 18.88 | 18.9 | 18.42 | 18.43 | 18.43 | -0.46 (-2.44%) | 2,512,800 |
| 10 Aug 2023 | CNY | 18.9 | 19.07 | 18.8 | 18.89 | 18.89 | +0.02 (+0.11%) | 1,238,900 |
