| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 16.73 | 17.82 | 16.31 | 17.61 | 17.61 | +1 (+6.02%) | 5,691,442 |
| 27 Sep 2023 | CNY | 16.8 | 17.68 | 16.56 | 16.61 | 16.61 | +0.83 (+5.26%) | 6,617,842 |
| 26 Sep 2023 | CNY | 15.77 | 15.98 | 15.68 | 15.78 | 15.78 | -0.03 (-0.19%) | 1,222,186 |
| 25 Sep 2023 | CNY | 16.07 | 16.13 | 15.72 | 15.81 | 15.81 | -0.25 (-1.56%) | 1,422,406 |
| 22 Sep 2023 | CNY | 16 | 16.23 | 15.78 | 16.06 | 16.06 | +0.1 (+0.63%) | 2,628,531 |
| 21 Sep 2023 | CNY | 16.07 | 16.31 | 15.85 | 15.96 | 15.96 | +0.02 (+0.13%) | 2,017,590 |
| 20 Sep 2023 | CNY | 16.41 | 16.57 | 15.88 | 15.94 | 15.94 | -0.49 (-2.98%) | 2,255,174 |
| 19 Sep 2023 | CNY | 16.8 | 17.05 | 16.31 | 16.43 | 16.43 | -0.47 (-2.78%) | 1,507,717 |
| 18 Sep 2023 | CNY | 16.68 | 17.12 | 16.68 | 16.9 | 16.9 | -0.08 (-0.47%) | 1,105,100 |
| 15 Sep 2023 | CNY | 17.19 | 17.19 | 16.8 | 16.98 | 16.98 | -0.1 (-0.59%) | 1,386,932 |
| 14 Sep 2023 | CNY | 17.6 | 17.6 | 17.01 | 17.08 | 17.08 | -0.17 (-0.99%) | 1,457,213 |
| 13 Sep 2023 | CNY | 17.64 | 17.64 | 17.09 | 17.25 | 17.25 | -0.32 (-1.82%) | 2,174,214 |
| 12 Sep 2023 | CNY | 17.74 | 17.8 | 17.51 | 17.57 | 17.57 | -0.23 (-1.29%) | 1,308,442 |
| 11 Sep 2023 | CNY | 18.08 | 18.1 | 17.72 | 17.8 | 17.8 | -0.24 (-1.33%) | 2,295,920 |
| 8 Sep 2023 | CNY | 17.51 | 18.28 | 17.51 | 18.04 | 18.04 | +0.38 (+2.15%) | 2,130,180 |
| 7 Sep 2023 | CNY | 18.29 | 18.31 | 17.61 | 17.66 | 17.66 | -0.59 (-3.23%) | 1,819,345 |
| 6 Sep 2023 | CNY | 17.54 | 18.32 | 17.39 | 18.25 | 18.25 | +0.75 (+4.29%) | 3,590,021 |
| 5 Sep 2023 | CNY | 17.45 | 17.83 | 17.45 | 17.5 | 17.5 | -0.07 (-0.40%) | 1,382,027 |
| 4 Sep 2023 | CNY | 17.46 | 17.66 | 17.22 | 17.57 | 17.57 | +0.12 (+0.69%) | 2,513,891 |
| 1 Sep 2023 | CNY | 17.92 | 17.98 | 17.38 | 17.45 | 17.45 | -0.53 (-2.95%) | 1,522,796 |
| 31 Aug 2023 | CNY | 18.16 | 18.16 | 17.66 | 17.98 | 17.98 | -0.27 (-1.48%) | 1,652,175 |
| 30 Aug 2023 | CNY | 18 | 18.32 | 17.85 | 18.25 | 18.25 | +0.51 (+2.87%) | 1,508,454 |
| 29 Aug 2023 | CNY | 17.12 | 18.13 | 17.02 | 17.74 | 17.74 | +0.54 (+3.14%) | 2,563,625 |
| 28 Aug 2023 | CNY | 17.71 | 17.8 | 17.02 | 17.2 | 17.2 | +0.33 (+1.96%) | 1,759,151 |
| 25 Aug 2023 | CNY | 17.29 | 17.29 | 16.79 | 16.87 | 16.87 | -0.35 (-2.03%) | 1,562,942 |
| 24 Aug 2023 | CNY | 17.31 | 17.55 | 16.85 | 17.22 | 17.22 | -0.08 (-0.46%) | 1,937,819 |
| 23 Aug 2023 | CNY | 17.68 | 17.85 | 17.21 | 17.3 | 17.3 | -0.41 (-2.32%) | 1,299,273 |
| 22 Aug 2023 | CNY | 17.63 | 17.94 | 17.27 | 17.71 | 17.71 | +0.36 (+2.07%) | 1,809,314 |
| 21 Aug 2023 | CNY | 17.89 | 18.24 | 17.35 | 17.35 | 17.35 | -0.53 (-2.96%) | 1,489,706 |
| 18 Aug 2023 | CNY | 17.77 | 18.23 | 17.77 | 17.88 | 17.88 | +0.03 (+0.17%) | 2,229,577 |
