| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 18.88 | 19.26 | 18.67 | 19.03 | 19.03 | +0.16 (+0.85%) | 1,949,550 |
| 22 Sep 2023 | CNY | 18.54 | 18.88 | 18.36 | 18.87 | 18.87 | +0.14 (+0.75%) | 1,667,844 |
| 21 Sep 2023 | CNY | 18.87 | 19.09 | 18.56 | 18.73 | 18.73 | -0.21 (-1.11%) | 1,457,971 |
| 20 Sep 2023 | CNY | 19.05 | 19.18 | 18.91 | 18.94 | 18.94 | -0.11 (-0.58%) | 1,563,218 |
| 19 Sep 2023 | CNY | 19.1 | 19.32 | 18.95 | 19.05 | 19.05 | -0.04 (-0.21%) | 1,116,462 |
| 18 Sep 2023 | CNY | 19.2 | 19.46 | 19.02 | 19.09 | 19.09 | -0.12 (-0.62%) | 1,546,406 |
| 15 Sep 2023 | CNY | 18.93 | 19.5 | 18.66 | 19.21 | 19.21 | +0.36 (+1.91%) | 2,165,812 |
| 14 Sep 2023 | CNY | 18.83 | 19.04 | 18.75 | 18.85 | 18.85 | +0.02 (+0.11%) | 1,313,306 |
| 13 Sep 2023 | CNY | 19.43 | 19.43 | 18.65 | 18.83 | 18.83 | -0.42 (-2.18%) | 1,155,813 |
| 12 Sep 2023 | CNY | 19.45 | 19.52 | 19.16 | 19.25 | 19.25 | -0.08 (-0.41%) | 1,072,121 |
| 11 Sep 2023 | CNY | 18.93 | 19.45 | 18.68 | 19.33 | 19.33 | +0.52 (+2.76%) | 1,886,687 |
| 8 Sep 2023 | CNY | 19 | 19.11 | 18.8 | 18.81 | 18.81 | -0.2 (-1.05%) | 935,675 |
| 7 Sep 2023 | CNY | 19.38 | 19.48 | 18.99 | 19.01 | 19.01 | -0.47 (-2.41%) | 2,417,333 |
| 6 Sep 2023 | CNY | 19.49 | 19.68 | 19.28 | 19.48 | 19.48 | -0.1 (-0.51%) | 1,471,092 |
| 5 Sep 2023 | CNY | 19.27 | 19.63 | 19.18 | 19.58 | 19.58 | +0.26 (+1.35%) | 1,486,902 |
| 4 Sep 2023 | CNY | 19.12 | 19.35 | 18.9 | 19.32 | 19.32 | +0.24 (+1.26%) | 2,361,242 |
| 1 Sep 2023 | CNY | 18.99 | 19.23 | 18.72 | 19.08 | 19.08 | +0.04 (+0.21%) | 1,896,258 |
| 31 Aug 2023 | CNY | 18.95 | 19.12 | 18.57 | 19.04 | 19.04 | +0.28 (+1.49%) | 1,959,554 |
| 30 Aug 2023 | CNY | 18.41 | 18.88 | 18.32 | 18.76 | 18.76 | +0.35 (+1.90%) | 2,064,098 |
| 29 Aug 2023 | CNY | 17.86 | 18.58 | 17.42 | 18.41 | 18.41 | +0.67 (+3.78%) | 2,859,823 |
| 28 Aug 2023 | CNY | 18.49 | 18.49 | 17.63 | 17.74 | 17.74 | +0.56 (+3.26%) | 3,268,825 |
| 25 Aug 2023 | CNY | 17.61 | 17.68 | 17.08 | 17.18 | 17.18 | -0.47 (-2.66%) | 1,368,266 |
| 24 Aug 2023 | CNY | 17.43 | 17.84 | 17.13 | 17.65 | 17.65 | +0.29 (+1.67%) | 1,308,528 |
| 23 Aug 2023 | CNY | 17.61 | 17.88 | 17.32 | 17.36 | 17.36 | -0.27 (-1.53%) | 1,206,433 |
| 22 Aug 2023 | CNY | 17.79 | 17.99 | 17.29 | 17.63 | 17.63 | -0.16 (-0.90%) | 1,680,433 |
| 21 Aug 2023 | CNY | 17.88 | 18.07 | 17.74 | 17.79 | 17.79 | -0.09 (-0.50%) | 1,424,670 |
| 18 Aug 2023 | CNY | 18.56 | 18.6 | 17.88 | 17.88 | 17.88 | -0.69 (-3.72%) | 1,969,264 |
| 17 Aug 2023 | CNY | 18.38 | 18.59 | 18.17 | 18.57 | 18.57 | +0.18 (+0.98%) | 1,801,849 |
| 16 Aug 2023 | CNY | 18.56 | 18.95 | 18.39 | 18.39 | 18.39 | -0.17 (-0.92%) | 1,542,310 |
| 15 Aug 2023 | CNY | 18.52 | 18.75 | 18.28 | 18.56 | 18.56 | 0.0 (0.0%) | 1,270,815 |
