| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 18.61 | 19.39 | 18.47 | 19.33 | 19.33 | +0.73 (+3.92%) | 2,970,695 |
| 21 Sep 2023 | CNY | 18.59 | 18.72 | 18.45 | 18.6 | 18.6 | +0.05 (+0.27%) | 1,220,766 |
| 20 Sep 2023 | CNY | 18.76 | 18.92 | 18.51 | 18.55 | 18.55 | -0.21 (-1.12%) | 1,176,416 |
| 19 Sep 2023 | CNY | 19.22 | 19.23 | 18.62 | 18.76 | 18.76 | -0.49 (-2.55%) | 1,639,819 |
| 18 Sep 2023 | CNY | 19.27 | 19.43 | 19.03 | 19.25 | 19.25 | +0.19 (+1.00%) | 1,367,429 |
| 15 Sep 2023 | CNY | 19 | 19.4 | 18.95 | 19.06 | 19.06 | -0.14 (-0.73%) | 1,278,800 |
| 14 Sep 2023 | CNY | 19.6 | 19.6 | 19.01 | 19.2 | 19.2 | -0.13 (-0.67%) | 1,327,197 |
| 13 Sep 2023 | CNY | 19.63 | 19.7 | 19.2 | 19.33 | 19.33 | -0.37 (-1.88%) | 3,123,478 |
| 12 Sep 2023 | CNY | 19.87 | 20 | 19.66 | 19.7 | 19.7 | -0.21 (-1.05%) | 1,433,512 |
| 11 Sep 2023 | CNY | 19.78 | 20 | 19.61 | 19.91 | 19.91 | +0.14 (+0.71%) | 2,055,832 |
| 8 Sep 2023 | CNY | 19.12 | 19.8 | 19.12 | 19.77 | 19.77 | +0.16 (+0.82%) | 2,003,220 |
| 7 Sep 2023 | CNY | 19.8 | 19.95 | 19.6 | 19.61 | 19.61 | -0.36 (-1.80%) | 1,855,490 |
| 6 Sep 2023 | CNY | 19.71 | 19.98 | 19.53 | 19.97 | 19.97 | +0.26 (+1.32%) | 2,051,776 |
| 5 Sep 2023 | CNY | 19.55 | 19.8 | 19.48 | 19.71 | 19.71 | +0.21 (+1.08%) | 2,072,836 |
| 4 Sep 2023 | CNY | 19.37 | 19.54 | 19.14 | 19.5 | 19.5 | +0.17 (+0.88%) | 2,145,637 |
| 1 Sep 2023 | CNY | 19.39 | 19.73 | 19.06 | 19.33 | 19.33 | -0.05 (-0.26%) | 2,239,154 |
| 31 Aug 2023 | CNY | 19.2 | 19.39 | 19.01 | 19.38 | 19.38 | +0.15 (+0.78%) | 2,399,735 |
| 30 Aug 2023 | CNY | 18.85 | 19.54 | 18.75 | 19.23 | 19.23 | +0.53 (+2.83%) | 3,690,212 |
| 29 Aug 2023 | CNY | 17.68 | 18.79 | 17.65 | 18.7 | 18.7 | +1.04 (+5.89%) | 3,339,734 |
| 28 Aug 2023 | CNY | 18.13 | 18.25 | 17.62 | 17.66 | 17.66 | +0.27 (+1.55%) | 2,530,982 |
| 25 Aug 2023 | CNY | 18 | 18.03 | 17.27 | 17.39 | 17.39 | -0.71 (-3.92%) | 1,985,643 |
| 24 Aug 2023 | CNY | 18.1 | 18.15 | 17.71 | 18.1 | 18.1 | -0.03 (-0.17%) | 1,403,809 |
| 23 Aug 2023 | CNY | 18.07 | 18.27 | 17.96 | 18.13 | 18.13 | -0.13 (-0.71%) | 1,251,845 |
| 22 Aug 2023 | CNY | 18.31 | 18.42 | 17.85 | 18.26 | 18.26 | -0.04 (-0.22%) | 1,446,515 |
| 21 Aug 2023 | CNY | 18.33 | 18.59 | 18.25 | 18.3 | 18.3 | -0.04 (-0.22%) | 1,592,798 |
| 18 Aug 2023 | CNY | 18.66 | 18.74 | 18.31 | 18.34 | 18.34 | -0.32 (-1.71%) | 1,160,800 |
| 17 Aug 2023 | CNY | 18.69 | 18.82 | 18.35 | 18.66 | 18.66 | -0.04 (-0.21%) | 1,427,652 |
| 16 Aug 2023 | CNY | 18.85 | 18.91 | 18.66 | 18.7 | 18.7 | -0.16 (-0.85%) | 1,011,024 |
| 15 Aug 2023 | CNY | 19.01 | 19.21 | 18.78 | 18.86 | 18.86 | -0.16 (-0.84%) | 1,456,192 |
| 14 Aug 2023 | CNY | 19.11 | 19.26 | 18.92 | 19.02 | 19.02 | -0.14 (-0.73%) | 1,530,036 |
