| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 18.04 | 18.17 | 17.8 | 17.81 | 17.81 | -0.29 (-1.60%) | 2,551,600 |
| 20 Sep 2023 | CNY | 18.28 | 18.48 | 18.01 | 18.1 | 18.1 | -0.24 (-1.31%) | 3,696,300 |
| 19 Sep 2023 | CNY | 18.48 | 19.18 | 18.25 | 18.34 | 18.34 | -0.16 (-0.86%) | 6,361,200 |
| 18 Sep 2023 | CNY | 18.08 | 18.63 | 17.95 | 18.5 | 18.5 | +0.41 (+2.27%) | 4,764,731 |
| 15 Sep 2023 | CNY | 18.11 | 18.36 | 17.94 | 18.09 | 18.09 | +0.05 (+0.28%) | 2,954,800 |
| 14 Sep 2023 | CNY | 18.56 | 18.57 | 17.94 | 18.04 | 18.04 | -0.39 (-2.12%) | 2,680,709 |
| 13 Sep 2023 | CNY | 18.82 | 18.86 | 18.24 | 18.43 | 18.43 | -0.38 (-2.02%) | 2,743,600 |
| 12 Sep 2023 | CNY | 19.19 | 19.2 | 18.75 | 18.81 | 18.81 | -0.26 (-1.36%) | 3,075,579 |
| 11 Sep 2023 | CNY | 19.44 | 19.64 | 18.98 | 19.07 | 19.07 | -0.37 (-1.90%) | 3,505,279 |
| 8 Sep 2023 | CNY | 19.4 | 19.75 | 19.39 | 19.44 | 19.44 | -0.02 (-0.10%) | 3,073,359 |
| 7 Sep 2023 | CNY | 20.1 | 20.11 | 19.44 | 19.46 | 19.46 | -0.62 (-3.09%) | 4,110,080 |
| 6 Sep 2023 | CNY | 20.36 | 20.39 | 19.78 | 20.08 | 20.08 | -0.32 (-1.57%) | 4,826,866 |
| 5 Sep 2023 | CNY | 20.61 | 20.88 | 20.16 | 20.4 | 20.4 | -0.38 (-1.83%) | 7,829,753 |
| 4 Sep 2023 | CNY | 20.6 | 21.52 | 20.1 | 20.78 | 20.78 | +0.26 (+1.27%) | 12,440,345 |
| 1 Sep 2023 | CNY | 19.94 | 20.76 | 19.94 | 20.52 | 20.52 | +0.29 (+1.43%) | 9,109,134 |
| 31 Aug 2023 | CNY | 19.96 | 20.53 | 19.85 | 20.23 | 20.23 | +0.27 (+1.35%) | 9,086,778 |
| 30 Aug 2023 | CNY | 19.7 | 20.38 | 19.48 | 19.96 | 19.96 | +0.54 (+2.78%) | 16,796,803 |
| 29 Aug 2023 | CNY | 17.49 | 19.42 | 17.48 | 19.42 | 19.42 | +1.77 (+10.03%) | 10,313,325 |
| 28 Aug 2023 | CNY | 18.13 | 18.46 | 17.45 | 17.65 | 17.65 | +0.25 (+1.44%) | 10,258,286 |
| 25 Aug 2023 | CNY | 18.59 | 18.6 | 17.38 | 17.4 | 17.4 | -1.71 (-8.95%) | 12,282,019 |
| 24 Aug 2023 | CNY | 20.56 | 20.64 | 18.85 | 19.11 | 19.11 | -1.7 (-8.17%) | 15,912,615 |
| 23 Aug 2023 | CNY | 21.97 | 23.5 | 20.78 | 20.81 | 20.81 | -2.28 (-9.87%) | 24,428,104 |
| 22 Aug 2023 | CNY | 20.54 | 23.09 | 19.8 | 23.09 | 23.09 | +2.1 (+10.00%) | 23,302,530 |
| 21 Aug 2023 | CNY | 22.26 | 23.48 | 20.94 | 20.99 | 20.99 | -0.64 (-2.96%) | 30,266,196 |
| 18 Aug 2023 | CNY | 20.01 | 21.63 | 19.72 | 21.63 | 21.63 | +1.97 (+10.02%) | 16,834,832 |
| 17 Aug 2023 | CNY | 18.62 | 19.87 | 18.22 | 19.66 | 19.66 | +0.87 (+4.63%) | 11,648,341 |
| 16 Aug 2023 | CNY | 18.96 | 18.98 | 18.55 | 18.79 | 18.79 | -0.17 (-0.90%) | 6,339,491 |
| 15 Aug 2023 | CNY | 18.29 | 18.99 | 18.15 | 18.96 | 18.96 | +0.66 (+3.61%) | 10,158,870 |
| 14 Aug 2023 | CNY | 17.61 | 18.48 | 17.5 | 18.3 | 18.3 | +0.64 (+3.62%) | 5,184,778 |
| 11 Aug 2023 | CNY | 18 | 18.03 | 17.65 | 17.66 | 17.66 | -0.47 (-2.59%) | 2,815,551 |
