| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 19.1 | 19.45 | 18.9 | 18.98 | 18.98 | -0.04 (-0.21%) | 8,144,545 |
| 22 Sep 2023 | CNY | 18.5 | 19.08 | 18.5 | 19.02 | 19.02 | +0.44 (+2.37%) | 6,081,312 |
| 21 Sep 2023 | CNY | 18.57 | 18.85 | 18.42 | 18.58 | 18.58 | -0.13 (-0.69%) | 8,021,044 |
| 20 Sep 2023 | CNY | 18.89 | 18.99 | 18.71 | 18.71 | 18.71 | -0.19 (-1.01%) | 5,822,900 |
| 19 Sep 2023 | CNY | 18.98 | 19.04 | 18.73 | 18.9 | 18.9 | -0.16 (-0.84%) | 3,893,897 |
| 18 Sep 2023 | CNY | 18.86 | 19.25 | 18.69 | 19.06 | 19.06 | +0.04 (+0.21%) | 5,888,729 |
| 15 Sep 2023 | CNY | 19.06 | 19.17 | 18.88 | 19.02 | 19.02 | +0.03 (+0.16%) | 4,681,647 |
| 14 Sep 2023 | CNY | 19.25 | 19.33 | 18.92 | 18.99 | 18.99 | -0.34 (-1.76%) | 6,151,503 |
| 13 Sep 2023 | CNY | 19.68 | 19.75 | 19.17 | 19.33 | 19.33 | -0.27 (-1.38%) | 6,336,235 |
| 12 Sep 2023 | CNY | 19.45 | 19.62 | 19.35 | 19.6 | 19.6 | +0.11 (+0.56%) | 5,259,421 |
| 11 Sep 2023 | CNY | 19.58 | 19.69 | 19.15 | 19.49 | 19.49 | -0.11 (-0.56%) | 8,624,665 |
| 8 Sep 2023 | CNY | 19.07 | 19.67 | 19.07 | 19.6 | 19.6 | +0.48 (+2.51%) | 8,783,216 |
| 7 Sep 2023 | CNY | 19.54 | 19.59 | 19.09 | 19.12 | 19.12 | -0.5 (-2.55%) | 6,797,807 |
| 6 Sep 2023 | CNY | 19.49 | 19.67 | 19.39 | 19.62 | 19.62 | +0.05 (+0.26%) | 8,002,490 |
| 5 Sep 2023 | CNY | 19.54 | 19.79 | 19.31 | 19.57 | 19.57 | -0.02 (-0.10%) | 10,184,300 |
| 4 Sep 2023 | CNY | 19.63 | 19.81 | 19.34 | 19.59 | 19.59 | +0.02 (+0.10%) | 15,165,205 |
| 1 Sep 2023 | CNY | 19.52 | 19.63 | 19.4 | 19.57 | 19.57 | +0.07 (+0.36%) | 6,197,891 |
| 31 Aug 2023 | CNY | 19.72 | 19.84 | 19.5 | 19.5 | 19.5 | -0.19 (-0.96%) | 13,130,832 |
| 30 Aug 2023 | CNY | 19.8 | 19.98 | 19.41 | 19.69 | 19.69 | -0.05 (-0.25%) | 10,234,803 |
| 29 Aug 2023 | CNY | 19.49 | 20.05 | 19.23 | 19.74 | 19.74 | +0.24 (+1.23%) | 16,103,216 |
| 28 Aug 2023 | CNY | 20.88 | 21.06 | 19.4 | 19.5 | 19.5 | -0.54 (-2.69%) | 20,420,973 |
| 25 Aug 2023 | CNY | 20.9 | 21.01 | 19.81 | 20.04 | 20.04 | -0.88 (-4.21%) | 17,822,396 |
| 24 Aug 2023 | CNY | 20.71 | 21.12 | 20.54 | 20.92 | 20.92 | +0.42 (+2.05%) | 6,693,836 |
| 23 Aug 2023 | CNY | 21.11 | 21.13 | 20.47 | 20.5 | 20.5 | -0.79 (-3.71%) | 7,091,083 |
| 22 Aug 2023 | CNY | 21.2 | 21.43 | 20.74 | 21.29 | 21.29 | +0.15 (+0.71%) | 5,905,111 |
| 21 Aug 2023 | CNY | 21.23 | 21.71 | 21.06 | 21.14 | 21.14 | -0.33 (-1.54%) | 5,539,715 |
| 18 Aug 2023 | CNY | 21.94 | 21.95 | 21.38 | 21.47 | 21.47 | -0.63 (-2.85%) | 7,272,162 |
| 17 Aug 2023 | CNY | 21.99 | 22.17 | 21.58 | 22.1 | 22.1 | +0.03 (+0.14%) | 6,676,224 |
| 16 Aug 2023 | CNY | 22.24 | 22.5 | 22.02 | 22.07 | 22.07 | -0.17 (-0.76%) | 9,015,589 |
| 15 Aug 2023 | CNY | 21.96 | 22.57 | 21.94 | 22.24 | 22.24 | +0.28 (+1.28%) | 7,735,724 |
