| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 19.53 | 19.77 | 19.53 | 19.68 | 19.68 | +0.14 (+0.72%) | 4,485,897 |
| 27 Sep 2023 | CNY | 19.72 | 19.83 | 19.5 | 19.54 | 19.54 | -0.14 (-0.71%) | 5,386,190 |
| 26 Sep 2023 | CNY | 19.68 | 19.79 | 19.59 | 19.68 | 19.68 | -0.05 (-0.25%) | 3,153,680 |
| 25 Sep 2023 | CNY | 20 | 20.03 | 19.67 | 19.73 | 19.73 | -0.27 (-1.35%) | 4,443,000 |
| 22 Sep 2023 | CNY | 19.68 | 20.02 | 19.65 | 20 | 20 | +0.32 (+1.63%) | 5,727,582 |
| 21 Sep 2023 | CNY | 19.64 | 19.97 | 19.48 | 19.68 | 19.68 | +0.07 (+0.36%) | 5,800,896 |
| 20 Sep 2023 | CNY | 20.01 | 20.13 | 19.5 | 19.61 | 19.61 | -0.49 (-2.44%) | 9,118,187 |
| 19 Sep 2023 | CNY | 20.3 | 20.3 | 20.01 | 20.1 | 20.1 | -0.2 (-0.99%) | 4,995,278 |
| 18 Sep 2023 | CNY | 20.17 | 20.39 | 20.01 | 20.3 | 20.3 | +0.05 (+0.25%) | 4,869,426 |
| 15 Sep 2023 | CNY | 20.25 | 20.34 | 20.16 | 20.25 | 20.25 | +0.04 (+0.20%) | 4,344,876 |
| 14 Sep 2023 | CNY | 20.35 | 20.44 | 20.13 | 20.21 | 20.21 | -0.15 (-0.74%) | 5,531,016 |
| 13 Sep 2023 | CNY | 20.66 | 20.76 | 20.22 | 20.36 | 20.36 | -0.36 (-1.74%) | 6,184,571 |
| 12 Sep 2023 | CNY | 20.91 | 20.91 | 20.67 | 20.72 | 20.72 | -0.2 (-0.96%) | 5,214,561 |
| 11 Sep 2023 | CNY | 21.08 | 21.08 | 20.73 | 20.92 | 20.92 | -0.12 (-0.57%) | 9,832,516 |
| 8 Sep 2023 | CNY | 20.7 | 21.12 | 20.62 | 21.04 | 21.04 | +0.34 (+1.64%) | 9,403,049 |
| 7 Sep 2023 | CNY | 20.94 | 21.02 | 20.69 | 20.7 | 20.7 | -0.3 (-1.43%) | 5,820,120 |
| 6 Sep 2023 | CNY | 20.6 | 21.04 | 20.43 | 21 | 21 | +0.35 (+1.69%) | 8,734,922 |
| 5 Sep 2023 | CNY | 20.72 | 20.88 | 20.53 | 20.65 | 20.65 | -0.07 (-0.34%) | 6,201,500 |
| 4 Sep 2023 | CNY | 20.64 | 20.74 | 20.49 | 20.72 | 20.72 | +0.13 (+0.63%) | 6,242,698 |
| 1 Sep 2023 | CNY | 20.7 | 20.7 | 20.4 | 20.59 | 20.59 | -0.02 (-0.10%) | 5,136,443 |
| 31 Aug 2023 | CNY | 20.6 | 20.8 | 20.49 | 20.61 | 20.61 | +0.01 (+0.05%) | 5,870,891 |
| 30 Aug 2023 | CNY | 20.65 | 20.9 | 20.48 | 20.6 | 20.6 | +0.05 (+0.24%) | 7,910,542 |
| 29 Aug 2023 | CNY | 20 | 20.77 | 19.99 | 20.55 | 20.55 | +0.48 (+2.39%) | 8,152,149 |
| 28 Aug 2023 | CNY | 21.01 | 21.14 | 20 | 20.07 | 20.07 | -0.03 (-0.15%) | 9,918,251 |
| 25 Aug 2023 | CNY | 20.14 | 20.6 | 19.93 | 20.1 | 20.1 | -0.21 (-1.03%) | 8,356,833 |
| 24 Aug 2023 | CNY | 20.24 | 20.59 | 20.14 | 20.31 | 20.31 | +0.03 (+0.15%) | 5,725,147 |
| 23 Aug 2023 | CNY | 21.06 | 21.06 | 20.2 | 20.28 | 20.28 | -0.83 (-3.93%) | 8,992,946 |
| 22 Aug 2023 | CNY | 21 | 21.29 | 20.68 | 21.11 | 21.11 | +0.15 (+0.72%) | 8,396,494 |
| 21 Aug 2023 | CNY | 21.2 | 21.34 | 20.95 | 20.96 | 20.96 | -0.1 (-0.47%) | 8,726,712 |
| 18 Aug 2023 | CNY | 21.1 | 21.45 | 21.03 | 21.06 | 21.06 | -0.12 (-0.57%) | 10,294,947 |
