| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 18.31 | 18.45 | 18.21 | 18.25 | 18.25 | -0.04 (-0.22%) | 3,942,609 |
| 27 Sep 2023 | CNY | 18.25 | 18.61 | 18.22 | 18.29 | 18.29 | -0.01 (-0.05%) | 5,024,726 |
| 26 Sep 2023 | CNY | 18.55 | 18.62 | 18.3 | 18.3 | 18.3 | -0.26 (-1.40%) | 5,527,432 |
| 25 Sep 2023 | CNY | 18.7 | 18.8 | 18.53 | 18.56 | 18.56 | -0.16 (-0.85%) | 5,956,465 |
| 22 Sep 2023 | CNY | 18.56 | 18.75 | 18.44 | 18.72 | 18.72 | +0.1 (+0.54%) | 4,232,965 |
| 21 Sep 2023 | CNY | 18.76 | 18.77 | 18.55 | 18.62 | 18.62 | -0.14 (-0.75%) | 6,330,817 |
| 20 Sep 2023 | CNY | 18.7 | 18.83 | 18.59 | 18.76 | 18.76 | +0.06 (+0.32%) | 6,074,932 |
| 19 Sep 2023 | CNY | 18.56 | 18.73 | 18.44 | 18.7 | 18.7 | +0.1 (+0.54%) | 6,315,500 |
| 18 Sep 2023 | CNY | 18.4 | 18.74 | 18.26 | 18.6 | 18.6 | +0.21 (+1.14%) | 7,089,464 |
| 15 Sep 2023 | CNY | 18.38 | 18.65 | 18.31 | 18.39 | 18.39 | +0.13 (+0.71%) | 8,281,229 |
| 14 Sep 2023 | CNY | 18.58 | 18.6 | 18.18 | 18.26 | 18.26 | -0.32 (-1.72%) | 13,722,389 |
| 13 Sep 2023 | CNY | 18.85 | 18.88 | 18.44 | 18.58 | 18.58 | -0.27 (-1.43%) | 9,546,131 |
| 12 Sep 2023 | CNY | 19.37 | 19.44 | 18.71 | 18.85 | 18.85 | -0.49 (-2.53%) | 13,791,577 |
| 11 Sep 2023 | CNY | 19.46 | 19.52 | 19.12 | 19.34 | 19.34 | -0.08 (-0.41%) | 9,215,301 |
| 8 Sep 2023 | CNY | 19.77 | 19.83 | 19.35 | 19.42 | 19.42 | -0.35 (-1.77%) | 6,588,972 |
| 7 Sep 2023 | CNY | 20.05 | 20.2 | 19.65 | 19.77 | 19.77 | -0.15 (-0.75%) | 5,828,184 |
| 6 Sep 2023 | CNY | 20.48 | 20.48 | 19.91 | 19.92 | 19.92 | -0.59 (-2.88%) | 6,795,869 |
| 5 Sep 2023 | CNY | 20.78 | 21.01 | 20.45 | 20.51 | 20.51 | -0.37 (-1.77%) | 4,609,490 |
| 4 Sep 2023 | CNY | 20.67 | 21.49 | 20.67 | 20.88 | 20.88 | +0.41 (+2.00%) | 10,405,096 |
| 1 Sep 2023 | CNY | 20.28 | 20.92 | 20.28 | 20.47 | 20.47 | +0.26 (+1.29%) | 5,154,876 |
| 31 Aug 2023 | CNY | 20.5 | 20.68 | 20.16 | 20.21 | 20.21 | -0.23 (-1.13%) | 4,472,720 |
| 30 Aug 2023 | CNY | 20.17 | 20.59 | 19.92 | 20.44 | 20.44 | +0.27 (+1.34%) | 6,299,569 |
| 29 Aug 2023 | CNY | 19.64 | 20.42 | 19.29 | 20.17 | 20.17 | +0.66 (+3.38%) | 11,960,507 |
| 28 Aug 2023 | CNY | 20.8 | 20.85 | 19.44 | 19.51 | 19.51 | -0.43 (-2.16%) | 11,936,459 |
| 25 Aug 2023 | CNY | 20.29 | 20.55 | 19.78 | 19.94 | 19.94 | -0.21 (-1.04%) | 8,153,262 |
| 24 Aug 2023 | CNY | 20.33 | 20.33 | 19.8 | 20.15 | 20.15 | -0.01 (-0.05%) | 5,390,899 |
| 23 Aug 2023 | CNY | 20.55 | 20.64 | 20.13 | 20.16 | 20.16 | -0.49 (-2.37%) | 4,480,777 |
| 22 Aug 2023 | CNY | 20.71 | 20.84 | 20.46 | 20.65 | 20.65 | +0.04 (+0.19%) | 2,767,694 |
| 21 Aug 2023 | CNY | 20.86 | 21.12 | 20.61 | 20.61 | 20.61 | -0.33 (-1.58%) | 4,477,752 |
| 18 Aug 2023 | CNY | 21.2 | 21.41 | 20.86 | 20.94 | 20.94 | -0.34 (-1.60%) | 2,594,959 |
