| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 18.77 | 19.19 | 18.28 | 18.38 | 18.38 | -0.34 (-1.82%) | 10,335,310 |
| 22 Sep 2023 | CNY | 18.04 | 18.77 | 18 | 18.72 | 18.72 | +0.7 (+3.88%) | 7,487,800 |
| 21 Sep 2023 | CNY | 18.03 | 18.33 | 17.96 | 18.02 | 18.02 | -0.19 (-1.04%) | 5,187,260 |
| 20 Sep 2023 | CNY | 18.24 | 18.54 | 18.12 | 18.21 | 18.21 | -0.03 (-0.16%) | 4,487,080 |
| 19 Sep 2023 | CNY | 18.43 | 18.49 | 18.1 | 18.24 | 18.24 | -0.22 (-1.19%) | 5,302,500 |
| 18 Sep 2023 | CNY | 18.3 | 18.65 | 18.12 | 18.46 | 18.46 | +0.11 (+0.60%) | 6,947,840 |
| 15 Sep 2023 | CNY | 18.85 | 18.95 | 18.12 | 18.35 | 18.35 | -0.42 (-2.24%) | 9,980,420 |
| 14 Sep 2023 | CNY | 19.1 | 19.16 | 18.6 | 18.77 | 18.77 | -0.32 (-1.68%) | 8,824,470 |
| 13 Sep 2023 | CNY | 19.65 | 19.67 | 18.91 | 19.09 | 19.09 | -0.49 (-2.50%) | 8,381,380 |
| 12 Sep 2023 | CNY | 19.69 | 19.89 | 19.56 | 19.58 | 19.58 | -0.1 (-0.51%) | 6,493,480 |
| 11 Sep 2023 | CNY | 19.41 | 19.85 | 19.22 | 19.68 | 19.68 | +0.31 (+1.60%) | 10,085,190 |
| 8 Sep 2023 | CNY | 19.35 | 19.49 | 19.1 | 19.37 | 19.37 | -0.03 (-0.15%) | 5,987,770 |
| 7 Sep 2023 | CNY | 19.7 | 19.87 | 19.4 | 19.4 | 19.4 | -0.3 (-1.52%) | 7,657,670 |
| 6 Sep 2023 | CNY | 19.66 | 19.88 | 19.4 | 19.7 | 19.7 | -0.09 (-0.45%) | 6,688,200 |
| 5 Sep 2023 | CNY | 19.71 | 19.99 | 19.66 | 19.79 | 19.79 | 0.0 (0.0%) | 8,258,400 |
| 4 Sep 2023 | CNY | 19.5 | 19.82 | 19.37 | 19.79 | 19.79 | +0.31 (+1.59%) | 11,482,350 |
| 1 Sep 2023 | CNY | 19.95 | 20 | 19.34 | 19.48 | 19.48 | -0.46 (-2.31%) | 10,692,700 |
| 31 Aug 2023 | CNY | 19.9 | 20.18 | 19.78 | 19.94 | 19.94 | -0.01 (-0.05%) | 12,855,800 |
| 30 Aug 2023 | CNY | 19.78 | 20.08 | 19.58 | 19.95 | 19.95 | +0.28 (+1.42%) | 17,309,130 |
| 29 Aug 2023 | CNY | 17.98 | 19.71 | 17.92 | 19.67 | 19.67 | +1.73 (+9.64%) | 27,105,750 |
| 28 Aug 2023 | CNY | 18.57 | 18.66 | 17.93 | 17.94 | 17.94 | +0.48 (+2.75%) | 12,380,380 |
| 25 Aug 2023 | CNY | 18.02 | 18.12 | 17.32 | 17.46 | 17.46 | -0.7 (-3.85%) | 11,535,790 |
| 24 Aug 2023 | CNY | 18.05 | 18.44 | 17.9 | 18.16 | 18.16 | +0.12 (+0.67%) | 8,746,520 |
| 23 Aug 2023 | CNY | 18.3 | 18.46 | 18 | 18.04 | 18.04 | -0.32 (-1.74%) | 5,802,480 |
| 22 Aug 2023 | CNY | 17.85 | 18.5 | 17.79 | 18.36 | 18.36 | +0.67 (+3.79%) | 9,650,820 |
| 21 Aug 2023 | CNY | 17.83 | 18.12 | 17.66 | 17.69 | 17.69 | -0.22 (-1.23%) | 5,928,970 |
| 18 Aug 2023 | CNY | 18.24 | 18.57 | 17.87 | 17.91 | 17.91 | -0.33 (-1.81%) | 6,287,250 |
| 17 Aug 2023 | CNY | 18 | 18.26 | 17.66 | 18.24 | 18.24 | +0.21 (+1.16%) | 6,472,520 |
| 16 Aug 2023 | CNY | 18.44 | 18.55 | 18 | 18.03 | 18.03 | -0.51 (-2.75%) | 7,362,480 |
| 15 Aug 2023 | CNY | 18.62 | 18.83 | 18.37 | 18.54 | 18.54 | -0.09 (-0.48%) | 6,750,290 |
