| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 18.4 | 18.47 | 17.7 | 17.93 | 17.93 | -0.54 (-2.92%) | 3,927,252 |
| 12 Sep 2023 | CNY | 18.18 | 18.72 | 18.07 | 18.47 | 18.47 | +0.31 (+1.71%) | 5,665,688 |
| 11 Sep 2023 | CNY | 17.91 | 18.41 | 17.63 | 18.16 | 18.16 | +0.07 (+0.39%) | 3,856,740 |
| 8 Sep 2023 | CNY | 17.91 | 18.51 | 17.9 | 18.09 | 18.09 | +0.04 (+0.22%) | 3,575,596 |
| 7 Sep 2023 | CNY | 18.19 | 18.33 | 18.01 | 18.05 | 18.05 | -0.18 (-0.99%) | 2,897,321 |
| 6 Sep 2023 | CNY | 18.39 | 18.46 | 18.13 | 18.23 | 18.23 | -0.17 (-0.92%) | 3,020,096 |
| 5 Sep 2023 | CNY | 19 | 19 | 18.17 | 18.4 | 18.4 | -0.59 (-3.11%) | 5,898,452 |
| 4 Sep 2023 | CNY | 19.47 | 19.62 | 18.82 | 18.99 | 18.99 | -0.31 (-1.61%) | 4,424,312 |
| 1 Sep 2023 | CNY | 19.38 | 19.58 | 19.02 | 19.3 | 19.3 | -0.01 (-0.05%) | 4,437,192 |
| 31 Aug 2023 | CNY | 19.52 | 19.74 | 19.24 | 19.31 | 19.31 | -0.21 (-1.08%) | 5,688,852 |
| 30 Aug 2023 | CNY | 18.82 | 19.78 | 18.82 | 19.52 | 19.52 | +0.71 (+3.77%) | 12,107,835 |
| 29 Aug 2023 | CNY | 17.62 | 18.81 | 17.42 | 18.81 | 18.81 | +1.71 (+10.00%) | 9,348,694 |
| 28 Aug 2023 | CNY | 18.11 | 18.11 | 17 | 17.1 | 17.1 | +0.52 (+3.14%) | 4,498,935 |
| 25 Aug 2023 | CNY | 16.8 | 17.06 | 16.45 | 16.58 | 16.58 | -0.27 (-1.60%) | 2,590,228 |
| 24 Aug 2023 | CNY | 16.66 | 17.33 | 16.55 | 16.85 | 16.85 | +0.34 (+2.06%) | 3,792,208 |
| 23 Aug 2023 | CNY | 17.04 | 17.1 | 16.48 | 16.51 | 16.51 | -0.58 (-3.39%) | 2,719,276 |
| 22 Aug 2023 | CNY | 17.5 | 17.87 | 16.88 | 17.09 | 17.09 | -0.4 (-2.29%) | 3,253,956 |
| 21 Aug 2023 | CNY | 18.16 | 18.23 | 17.48 | 17.49 | 17.49 | -0.68 (-3.74%) | 3,312,640 |
| 18 Aug 2023 | CNY | 18.28 | 18.72 | 18.14 | 18.17 | 18.17 | -0.22 (-1.20%) | 3,243,436 |
| 17 Aug 2023 | CNY | 17.67 | 18.61 | 17.46 | 18.39 | 18.39 | +0.66 (+3.72%) | 5,443,416 |
| 16 Aug 2023 | CNY | 17.68 | 17.95 | 17.21 | 17.73 | 17.73 | +0.1 (+0.57%) | 3,767,240 |
| 15 Aug 2023 | CNY | 17.52 | 18.18 | 17.38 | 17.63 | 17.63 | +0.25 (+1.44%) | 3,858,057 |
| 14 Aug 2023 | CNY | 17.12 | 17.55 | 17 | 17.38 | 17.38 | +0.25 (+1.46%) | 2,738,738 |
| 11 Aug 2023 | CNY | 17.4 | 17.56 | 17.11 | 17.13 | 17.13 | -0.27 (-1.55%) | 1,871,259 |
| 10 Aug 2023 | CNY | 17.6 | 17.66 | 17.22 | 17.4 | 17.4 | -0.1 (-0.57%) | 2,591,402 |
| 9 Aug 2023 | CNY | 17.88 | 18 | 17.33 | 17.5 | 17.5 | -0.35 (-1.96%) | 2,930,644 |
| 8 Aug 2023 | CNY | 18 | 18.4 | 17.8 | 17.85 | 17.85 | -0.02 (-0.11%) | 4,068,484 |
| 7 Aug 2023 | CNY | 17.98 | 18.45 | 17.79 | 17.87 | 17.87 | -0.13 (-0.72%) | 4,024,183 |
| 4 Aug 2023 | CNY | 18.5 | 18.57 | 17.58 | 18 | 18 | -0.38 (-2.07%) | 6,269,072 |
| 3 Aug 2023 | CNY | 18.47 | 18.85 | 18.2 | 18.38 | 18.38 | -0.2 (-1.08%) | 4,868,750 |
