| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 20.9 | 21.2 | 20.61 | 20.95 | 20.95 | +0.22 (+1.06%) | 4,749,600 |
| 27 Sep 2023 | CNY | 20.62 | 20.95 | 20.51 | 20.73 | 20.73 | +0.17 (+0.83%) | 3,535,866 |
| 26 Sep 2023 | CNY | 20.2 | 20.8 | 20.2 | 20.56 | 20.56 | -0.03 (-0.15%) | 2,536,316 |
| 25 Sep 2023 | CNY | 21.18 | 21.21 | 20.36 | 20.59 | 20.59 | -0.62 (-2.92%) | 5,001,300 |
| 22 Sep 2023 | CNY | 20.99 | 21.3 | 20.8 | 21.21 | 21.21 | +0.37 (+1.78%) | 3,150,574 |
| 21 Sep 2023 | CNY | 20.79 | 21.13 | 20.56 | 20.84 | 20.84 | +0.05 (+0.24%) | 3,687,672 |
| 20 Sep 2023 | CNY | 20.79 | 21.1 | 20.56 | 20.79 | 20.79 | -0.01 (-0.05%) | 4,860,046 |
| 19 Sep 2023 | CNY | 21.07 | 21.12 | 20.44 | 20.8 | 20.8 | -0.33 (-1.56%) | 5,351,473 |
| 18 Sep 2023 | CNY | 21.17 | 21.36 | 20.98 | 21.13 | 21.13 | -0.14 (-0.66%) | 4,027,239 |
| 15 Sep 2023 | CNY | 21.85 | 22 | 21.19 | 21.27 | 21.27 | -0.65 (-2.97%) | 4,876,100 |
| 14 Sep 2023 | CNY | 21.86 | 22.17 | 21.77 | 21.92 | 21.92 | +0.07 (+0.32%) | 3,934,571 |
| 13 Sep 2023 | CNY | 22.47 | 22.53 | 21.65 | 21.85 | 21.85 | -0.6 (-2.67%) | 4,218,959 |
| 12 Sep 2023 | CNY | 22.22 | 22.7 | 22.15 | 22.45 | 22.45 | +0.23 (+1.04%) | 4,571,300 |
| 11 Sep 2023 | CNY | 22.46 | 22.46 | 21.96 | 22.22 | 22.22 | -0.24 (-1.07%) | 6,266,879 |
| 8 Sep 2023 | CNY | 21.8 | 22.69 | 21.72 | 22.46 | 22.46 | +0.39 (+1.77%) | 6,480,474 |
| 7 Sep 2023 | CNY | 22.71 | 22.89 | 22.01 | 22.07 | 22.07 | -0.73 (-3.20%) | 6,319,872 |
| 6 Sep 2023 | CNY | 21.07 | 22.95 | 21.02 | 22.8 | 22.8 | +1.61 (+7.60%) | 10,068,293 |
| 5 Sep 2023 | CNY | 21.25 | 21.38 | 20.9 | 21.19 | 21.19 | -0.03 (-0.14%) | 4,311,452 |
| 4 Sep 2023 | CNY | 21.12 | 21.35 | 20.5 | 21.22 | 21.22 | +0.3 (+1.43%) | 4,680,074 |
| 1 Sep 2023 | CNY | 21.17 | 21.17 | 20.71 | 20.92 | 20.92 | -0.07 (-0.33%) | 2,021,767 |
| 31 Aug 2023 | CNY | 21 | 21.17 | 20.77 | 20.99 | 20.99 | -0.01 (-0.05%) | 2,685,976 |
| 30 Aug 2023 | CNY | 20.82 | 21.27 | 20.67 | 21 | 21 | +0.39 (+1.89%) | 3,869,390 |
| 29 Aug 2023 | CNY | 19.82 | 20.65 | 19.8 | 20.61 | 20.61 | +0.74 (+3.72%) | 4,662,476 |
| 28 Aug 2023 | CNY | 21.38 | 21.59 | 19.84 | 19.87 | 19.87 | -0.63 (-3.07%) | 7,186,422 |
| 25 Aug 2023 | CNY | 20.95 | 21 | 20.38 | 20.5 | 20.5 | -0.48 (-2.29%) | 4,483,410 |
| 24 Aug 2023 | CNY | 21.72 | 21.94 | 20.94 | 20.98 | 20.98 | -0.76 (-3.50%) | 5,780,793 |
| 23 Aug 2023 | CNY | 21.89 | 22.06 | 21.2 | 21.74 | 21.74 | -0.15 (-0.69%) | 5,453,252 |
| 22 Aug 2023 | CNY | 21.87 | 21.98 | 21.1 | 21.89 | 21.89 | +0.24 (+1.11%) | 6,598,359 |
| 21 Aug 2023 | CNY | 21.9 | 22.88 | 21.61 | 21.65 | 21.65 | -0.75 (-3.35%) | 4,947,586 |
| 18 Aug 2023 | CNY | 22.88 | 23.09 | 22.28 | 22.4 | 22.4 | -0.55 (-2.40%) | 5,487,683 |
