| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 17.98 | 18.39 | 17.96 | 18.08 | 18.08 | +0.03 (+0.17%) | 657,880 |
| 25 Sep 2023 | CNY | 18.39 | 18.39 | 18.02 | 18.05 | 18.05 | -0.34 (-1.85%) | 771,159 |
| 22 Sep 2023 | CNY | 17.9 | 18.39 | 17.83 | 18.39 | 18.39 | +0.47 (+2.62%) | 1,270,048 |
| 21 Sep 2023 | CNY | 17.51 | 18.2 | 17.51 | 17.92 | 17.92 | +0.07 (+0.39%) | 837,237 |
| 20 Sep 2023 | CNY | 17.71 | 18.3 | 17.71 | 17.85 | 17.85 | +0.03 (+0.17%) | 1,021,006 |
| 19 Sep 2023 | CNY | 18.14 | 18.22 | 17.8 | 17.82 | 17.82 | -0.36 (-1.98%) | 646,715 |
| 18 Sep 2023 | CNY | 17.89 | 18.26 | 17.78 | 18.18 | 18.18 | +0.29 (+1.62%) | 827,244 |
| 15 Sep 2023 | CNY | 18.05 | 18.27 | 17.8 | 17.89 | 17.89 | -0.33 (-1.81%) | 1,321,840 |
| 14 Sep 2023 | CNY | 18.17 | 18.22 | 17.99 | 18.22 | 18.22 | -0.03 (-0.16%) | 922,770 |
| 13 Sep 2023 | CNY | 18.6 | 18.65 | 18.04 | 18.25 | 18.25 | -0.12 (-0.65%) | 1,642,167 |
| 12 Sep 2023 | CNY | 18.59 | 18.59 | 18.28 | 18.37 | 18.37 | -0.12 (-0.65%) | 823,688 |
| 11 Sep 2023 | CNY | 18.61 | 18.61 | 18.17 | 18.49 | 18.49 | +0.07 (+0.38%) | 1,909,901 |
| 8 Sep 2023 | CNY | 18.2 | 18.57 | 18.2 | 18.42 | 18.42 | +0.18 (+0.99%) | 1,378,588 |
| 7 Sep 2023 | CNY | 18.51 | 18.6 | 18.2 | 18.24 | 18.24 | -0.27 (-1.46%) | 1,484,214 |
| 6 Sep 2023 | CNY | 18.4 | 18.56 | 18.07 | 18.51 | 18.51 | +0.25 (+1.37%) | 1,638,549 |
| 5 Sep 2023 | CNY | 18.13 | 18.5 | 18.13 | 18.26 | 18.26 | -0.09 (-0.49%) | 1,169,175 |
| 4 Sep 2023 | CNY | 18.65 | 18.65 | 18.05 | 18.35 | 18.35 | -0.3 (-1.61%) | 2,436,750 |
| 1 Sep 2023 | CNY | 18.8 | 18.99 | 18.35 | 18.65 | 18.65 | -0.43 (-2.25%) | 2,866,073 |
| 31 Aug 2023 | CNY | 18.29 | 19.26 | 18.14 | 19.08 | 19.08 | +0.62 (+3.36%) | 5,117,429 |
| 30 Aug 2023 | CNY | 17.68 | 18.5 | 17.59 | 18.46 | 18.46 | +0.82 (+4.65%) | 2,594,219 |
| 29 Aug 2023 | CNY | 16.56 | 17.85 | 16.56 | 17.64 | 17.64 | +0.86 (+5.13%) | 1,855,111 |
| 28 Aug 2023 | CNY | 18.4 | 18.4 | 16.71 | 16.78 | 16.78 | -0.22 (-1.29%) | 1,467,462 |
| 25 Aug 2023 | CNY | 17.51 | 17.51 | 16.78 | 17 | 17 | -0.44 (-2.52%) | 1,569,229 |
| 24 Aug 2023 | CNY | 18 | 18.2 | 17.37 | 17.44 | 17.44 | -0.32 (-1.80%) | 1,206,793 |
| 23 Aug 2023 | CNY | 18.1 | 18.27 | 17.72 | 17.76 | 17.76 | -0.43 (-2.36%) | 1,021,802 |
| 22 Aug 2023 | CNY | 17.94 | 18.25 | 17.61 | 18.19 | 18.19 | +0.47 (+2.65%) | 1,195,456 |
| 21 Aug 2023 | CNY | 18.18 | 18.34 | 17.72 | 17.72 | 17.72 | -0.07 (-0.39%) | 1,362,892 |
| 18 Aug 2023 | CNY | 17.91 | 18.4 | 17.79 | 17.79 | 17.79 | -0.21 (-1.17%) | 1,353,530 |
| 17 Aug 2023 | CNY | 17.96 | 18 | 17.42 | 18 | 18 | +0.28 (+1.58%) | 1,582,897 |
| 16 Aug 2023 | CNY | 18.16 | 18.27 | 17.6 | 17.72 | 17.72 | -0.45 (-2.48%) | 1,424,132 |
