| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 17.9 | 18.06 | 17.71 | 17.82 | 17.82 | -0.18 (-1%) | 431,755 |
| 22 Sep 2023 | CNY | 17.58 | 18 | 17.4 | 18 | 18 | +0.39 (+2.21%) | 592,555 |
| 21 Sep 2023 | CNY | 17.6 | 17.83 | 17.54 | 17.61 | 17.61 | -0.1 (-0.56%) | 453,638 |
| 20 Sep 2023 | CNY | 17.78 | 17.94 | 17.68 | 17.71 | 17.71 | -0.07 (-0.39%) | 381,129 |
| 19 Sep 2023 | CNY | 18.28 | 18.28 | 17.73 | 17.78 | 17.78 | -0.32 (-1.77%) | 427,679 |
| 18 Sep 2023 | CNY | 17.7 | 18.29 | 17.55 | 18.1 | 18.1 | +0.21 (+1.17%) | 694,755 |
| 15 Sep 2023 | CNY | 18.02 | 18.03 | 17.6 | 17.89 | 17.89 | +0.07 (+0.39%) | 560,433 |
| 14 Sep 2023 | CNY | 17.56 | 18.19 | 17.56 | 17.82 | 17.82 | -0.11 (-0.61%) | 609,430 |
| 13 Sep 2023 | CNY | 18.2 | 18.22 | 17.79 | 17.93 | 17.93 | -0.16 (-0.88%) | 521,341 |
| 12 Sep 2023 | CNY | 18.15 | 18.24 | 18.02 | 18.09 | 18.09 | -0.15 (-0.82%) | 550,987 |
| 11 Sep 2023 | CNY | 18 | 18.35 | 17.88 | 18.24 | 18.24 | +0.14 (+0.77%) | 867,736 |
| 8 Sep 2023 | CNY | 18 | 18.25 | 17.8 | 18.1 | 18.1 | +0.06 (+0.33%) | 741,133 |
| 7 Sep 2023 | CNY | 18.3 | 18.48 | 17.97 | 18.04 | 18.04 | -0.26 (-1.42%) | 649,200 |
| 6 Sep 2023 | CNY | 18.19 | 18.38 | 18.11 | 18.3 | 18.3 | +0.11 (+0.60%) | 557,632 |
| 5 Sep 2023 | CNY | 18.3 | 18.36 | 18.1 | 18.19 | 18.19 | -0.11 (-0.60%) | 550,074 |
| 4 Sep 2023 | CNY | 18.33 | 18.42 | 18.12 | 18.3 | 18.3 | +0.06 (+0.33%) | 742,149 |
| 1 Sep 2023 | CNY | 18.33 | 18.38 | 18.1 | 18.24 | 18.24 | +0.01 (+0.05%) | 813,389 |
| 31 Aug 2023 | CNY | 18.2 | 18.42 | 18.13 | 18.23 | 18.23 | 0.0 (0.0%) | 785,379 |
| 30 Aug 2023 | CNY | 17.83 | 18.55 | 17.83 | 18.23 | 18.23 | +0.36 (+2.01%) | 1,743,301 |
| 29 Aug 2023 | CNY | 16.82 | 18.08 | 16.82 | 17.87 | 17.87 | +0.86 (+5.06%) | 1,605,912 |
| 28 Aug 2023 | CNY | 17.68 | 17.68 | 16.94 | 17.01 | 17.01 | +0.05 (+0.29%) | 1,040,638 |
| 25 Aug 2023 | CNY | 17.12 | 17.37 | 16.91 | 16.96 | 16.96 | -0.25 (-1.45%) | 619,013 |
| 24 Aug 2023 | CNY | 17.24 | 17.39 | 16.94 | 17.21 | 17.21 | -0.03 (-0.17%) | 431,093 |
| 23 Aug 2023 | CNY | 17.72 | 17.72 | 17.2 | 17.24 | 17.24 | -0.31 (-1.77%) | 570,843 |
| 22 Aug 2023 | CNY | 17.83 | 18.07 | 17.31 | 17.55 | 17.55 | -0.29 (-1.63%) | 936,103 |
| 21 Aug 2023 | CNY | 18.26 | 18.26 | 17.81 | 17.84 | 17.84 | -0.17 (-0.94%) | 630,063 |
| 18 Aug 2023 | CNY | 17.76 | 18.4 | 17.76 | 18.01 | 18.01 | +0.13 (+0.73%) | 963,499 |
| 17 Aug 2023 | CNY | 17.63 | 17.92 | 17.38 | 17.88 | 17.88 | +0.26 (+1.48%) | 555,941 |
| 16 Aug 2023 | CNY | 17.65 | 17.99 | 17.54 | 17.62 | 17.62 | -0.15 (-0.84%) | 561,320 |
| 15 Aug 2023 | CNY | 17.5 | 17.8 | 17.45 | 17.77 | 17.77 | +0.13 (+0.74%) | 698,995 |
