| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 19.38 | 19.54 | 19 | 19.05 | 19.05 | -0.58 (-2.95%) | 31,973,935 |
| 15 Sep 2023 | CNY | 19.51 | 20.03 | 19.38 | 19.63 | 19.63 | +0.17 (+0.87%) | 30,426,232 |
| 14 Sep 2023 | CNY | 19.73 | 19.85 | 19.34 | 19.46 | 19.46 | -0.34 (-1.72%) | 26,518,418 |
| 13 Sep 2023 | CNY | 19.99 | 20.33 | 19.6 | 19.8 | 19.8 | -0.48 (-2.37%) | 36,261,968 |
| 12 Sep 2023 | CNY | 20.95 | 21.09 | 20.23 | 20.28 | 20.28 | +0.06 (+0.30%) | 44,840,666 |
| 11 Sep 2023 | CNY | 20.37 | 20.6 | 20.2 | 20.22 | 20.22 | -0.15 (-0.74%) | 33,175,251 |
| 8 Sep 2023 | CNY | 20.12 | 20.69 | 20.11 | 20.37 | 20.37 | +0.08 (+0.39%) | 29,549,489 |
| 7 Sep 2023 | CNY | 21 | 21 | 20.28 | 20.29 | 20.29 | -1.04 (-4.88%) | 50,535,720 |
| 6 Sep 2023 | CNY | 20.31 | 21.46 | 20.25 | 21.33 | 21.33 | +0.7 (+3.39%) | 62,946,237 |
| 5 Sep 2023 | CNY | 21 | 21.1 | 20.53 | 20.63 | 20.63 | +0.03 (+0.15%) | 55,933,748 |
| 4 Sep 2023 | CNY | 20.16 | 20.6 | 20.03 | 20.6 | 20.6 | +0.58 (+2.90%) | 43,555,271 |
| 1 Sep 2023 | CNY | 20.2 | 20.5 | 19.83 | 20.02 | 20.02 | -0.37 (-1.81%) | 39,349,566 |
| 31 Aug 2023 | CNY | 19.71 | 20.7 | 19.58 | 20.39 | 20.39 | +0.49 (+2.46%) | 68,621,321 |
| 30 Aug 2023 | CNY | 19.5 | 20.63 | 19.41 | 19.9 | 19.9 | +0.8 (+4.19%) | 81,552,362 |
| 29 Aug 2023 | CNY | 18.1 | 19.11 | 18.05 | 19.1 | 19.1 | +0.78 (+4.26%) | 38,940,092 |
| 28 Aug 2023 | CNY | 19.29 | 19.45 | 18.24 | 18.32 | 18.32 | +0.02 (+0.11%) | 30,107,049 |
| 25 Aug 2023 | CNY | 18.8 | 18.8 | 18.15 | 18.3 | 18.3 | -0.85 (-4.44%) | 33,103,297 |
| 24 Aug 2023 | CNY | 18.86 | 19.34 | 18.76 | 19.15 | 19.15 | +0.52 (+2.79%) | 35,862,069 |
| 23 Aug 2023 | CNY | 19.19 | 19.19 | 18.61 | 18.63 | 18.63 | -0.53 (-2.77%) | 20,652,405 |
| 22 Aug 2023 | CNY | 18.96 | 19.21 | 18.61 | 19.16 | 19.16 | +0.38 (+2.02%) | 28,420,666 |
| 21 Aug 2023 | CNY | 18.95 | 19.13 | 18.77 | 18.78 | 18.78 | -0.09 (-0.48%) | 18,854,351 |
| 18 Aug 2023 | CNY | 19.32 | 19.6 | 18.87 | 18.87 | 18.87 | -0.45 (-2.33%) | 26,113,525 |
| 17 Aug 2023 | CNY | 19.42 | 19.6 | 19.18 | 19.32 | 19.32 | -0.21 (-1.08%) | 30,522,169 |
| 16 Aug 2023 | CNY | 19.85 | 20 | 19.48 | 19.53 | 19.53 | -0.46 (-2.30%) | 27,909,772 |
| 15 Aug 2023 | CNY | 20.57 | 20.65 | 19.87 | 19.99 | 19.99 | -0.35 (-1.72%) | 21,348,000 |
| 14 Aug 2023 | CNY | 19.81 | 20.37 | 19.74 | 20.34 | 20.34 | +0.11 (+0.54%) | 24,083,988 |
| 11 Aug 2023 | CNY | 20.93 | 20.93 | 20.21 | 20.23 | 20.23 | -0.7 (-3.34%) | 36,724,175 |
| 10 Aug 2023 | CNY | 20.89 | 21.23 | 20.82 | 20.93 | 20.93 | -0.13 (-0.62%) | 22,881,929 |
| 9 Aug 2023 | CNY | 21.99 | 22 | 20.82 | 21.06 | 21.06 | -1.06 (-4.79%) | 54,343,693 |
| 8 Aug 2023 | CNY | 22.07 | 22.8 | 22.02 | 22.12 | 22.12 | +0.03 (+0.14%) | 35,324,351 |
