| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 17.4 | 17.88 | 17.13 | 17.62 | 17.62 | +0.37 (+2.14%) | 1,465,017 |
| 22 Sep 2023 | CNY | 16.92 | 17.28 | 16.71 | 17.25 | 17.25 | +0.25 (+1.47%) | 1,249,936 |
| 21 Sep 2023 | CNY | 17.1 | 17.3 | 16.92 | 17 | 17 | -0.22 (-1.28%) | 715,009 |
| 20 Sep 2023 | CNY | 17.19 | 17.64 | 17.19 | 17.22 | 17.22 | -0.01 (-0.06%) | 1,093,355 |
| 19 Sep 2023 | CNY | 17.7 | 17.7 | 17.2 | 17.23 | 17.23 | -0.23 (-1.32%) | 771,905 |
| 18 Sep 2023 | CNY | 17.38 | 17.7 | 17.2 | 17.46 | 17.46 | -0.05 (-0.29%) | 932,760 |
| 15 Sep 2023 | CNY | 16.86 | 17.66 | 16.8 | 17.51 | 17.51 | +0.65 (+3.86%) | 1,236,970 |
| 14 Sep 2023 | CNY | 17.14 | 17.14 | 16.76 | 16.86 | 16.86 | -0.28 (-1.63%) | 764,714 |
| 13 Sep 2023 | CNY | 17.25 | 17.47 | 16.85 | 17.14 | 17.14 | -0.18 (-1.04%) | 859,611 |
| 12 Sep 2023 | CNY | 17.39 | 17.39 | 17.04 | 17.32 | 17.32 | 0.0 (0.0%) | 706,373 |
| 11 Sep 2023 | CNY | 16.84 | 17.63 | 16.6 | 17.32 | 17.32 | +0.44 (+2.61%) | 1,503,666 |
| 8 Sep 2023 | CNY | 16.78 | 16.98 | 16.61 | 16.88 | 16.88 | +0.29 (+1.75%) | 779,401 |
| 7 Sep 2023 | CNY | 16.94 | 17.08 | 16.53 | 16.59 | 16.59 | -0.34 (-2.01%) | 1,134,298 |
| 6 Sep 2023 | CNY | 17.07 | 17.33 | 16.82 | 16.93 | 16.93 | -0.25 (-1.46%) | 1,262,046 |
| 5 Sep 2023 | CNY | 17.48 | 17.64 | 17.09 | 17.18 | 17.18 | -0.25 (-1.43%) | 858,076 |
| 4 Sep 2023 | CNY | 17.44 | 17.58 | 17.23 | 17.43 | 17.43 | +0.09 (+0.52%) | 1,292,815 |
| 1 Sep 2023 | CNY | 17.5 | 17.5 | 16.92 | 17.34 | 17.34 | -0.16 (-0.91%) | 1,492,704 |
| 31 Aug 2023 | CNY | 16.72 | 17.66 | 16.72 | 17.5 | 17.5 | +0.81 (+4.85%) | 2,831,741 |
| 30 Aug 2023 | CNY | 16.52 | 16.93 | 16.52 | 16.69 | 16.69 | -0.04 (-0.24%) | 1,185,893 |
| 29 Aug 2023 | CNY | 15.23 | 16.75 | 15.23 | 16.73 | 16.73 | +1.47 (+9.63%) | 2,683,523 |
| 28 Aug 2023 | CNY | 15.88 | 16.12 | 15.18 | 15.26 | 15.26 | +0.1 (+0.66%) | 972,854 |
| 25 Aug 2023 | CNY | 15.57 | 15.57 | 15.01 | 15.16 | 15.16 | -0.29 (-1.88%) | 888,692 |
| 24 Aug 2023 | CNY | 15.39 | 15.67 | 15.17 | 15.45 | 15.45 | +0.08 (+0.52%) | 1,389,238 |
| 23 Aug 2023 | CNY | 16.15 | 16.15 | 15.33 | 15.37 | 15.37 | -0.68 (-4.24%) | 1,243,839 |
| 22 Aug 2023 | CNY | 16.59 | 16.69 | 15.7 | 16.05 | 16.05 | -0.61 (-3.66%) | 1,895,059 |
| 21 Aug 2023 | CNY | 16.63 | 16.97 | 16.54 | 16.66 | 16.66 | +0.09 (+0.54%) | 799,367 |
| 18 Aug 2023 | CNY | 16.85 | 17.11 | 16.57 | 16.57 | 16.57 | -0.26 (-1.54%) | 941,726 |
| 17 Aug 2023 | CNY | 17.03 | 17.09 | 16.71 | 16.83 | 16.83 | -0.2 (-1.17%) | 847,138 |
| 16 Aug 2023 | CNY | 16.9 | 17.62 | 16.9 | 17.03 | 17.03 | +0.01 (+0.06%) | 883,263 |
| 15 Aug 2023 | CNY | 17.05 | 17.1 | 16.73 | 17.02 | 17.02 | -0.01 (-0.06%) | 635,815 |
