| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 18.69 | 18.8 | 18.49 | 18.61 | 18.61 | -0.23 (-1.22%) | 4,396,046 |
| 22 Sep 2023 | CNY | 18.21 | 18.85 | 18.03 | 18.84 | 18.84 | +0.63 (+3.46%) | 5,286,439 |
| 21 Sep 2023 | CNY | 18.31 | 18.48 | 18.15 | 18.21 | 18.21 | -0.12 (-0.65%) | 3,223,696 |
| 20 Sep 2023 | CNY | 18.16 | 18.67 | 18.16 | 18.33 | 18.33 | +0.15 (+0.83%) | 5,810,238 |
| 19 Sep 2023 | CNY | 18.61 | 18.64 | 18.16 | 18.18 | 18.18 | -0.49 (-2.62%) | 5,079,361 |
| 18 Sep 2023 | CNY | 18.6 | 18.88 | 18.4 | 18.67 | 18.67 | -0.01 (-0.05%) | 4,741,468 |
| 15 Sep 2023 | CNY | 19.3 | 19.35 | 18.52 | 18.68 | 18.68 | -0.52 (-2.71%) | 8,766,236 |
| 14 Sep 2023 | CNY | 19.54 | 19.65 | 19.08 | 19.2 | 19.2 | -0.37 (-1.89%) | 4,477,557 |
| 13 Sep 2023 | CNY | 20.29 | 20.34 | 19.39 | 19.57 | 19.57 | -0.86 (-4.21%) | 7,177,801 |
| 12 Sep 2023 | CNY | 20.41 | 20.55 | 20.24 | 20.43 | 20.43 | +0.05 (+0.25%) | 4,056,812 |
| 11 Sep 2023 | CNY | 20.35 | 20.6 | 20.03 | 20.38 | 20.38 | 0.0 (0.0%) | 5,299,341 |
| 8 Sep 2023 | CNY | 20.27 | 20.54 | 19.88 | 20.38 | 20.38 | 0.0 (0.0%) | 5,042,963 |
| 7 Sep 2023 | CNY | 20.62 | 20.88 | 20.38 | 20.38 | 20.38 | -0.25 (-1.21%) | 4,927,488 |
| 6 Sep 2023 | CNY | 20.56 | 20.73 | 20.13 | 20.63 | 20.63 | -0.11 (-0.53%) | 5,499,908 |
| 5 Sep 2023 | CNY | 21 | 21.12 | 20.6 | 20.74 | 20.74 | -0.32 (-1.52%) | 6,281,883 |
| 4 Sep 2023 | CNY | 21.27 | 21.3 | 20.75 | 21.06 | 21.06 | +0.09 (+0.43%) | 7,476,353 |
| 1 Sep 2023 | CNY | 21.27 | 21.37 | 20.82 | 20.97 | 20.97 | -0.31 (-1.46%) | 6,912,305 |
| 31 Aug 2023 | CNY | 21.31 | 21.5 | 21.02 | 21.28 | 21.28 | -0.27 (-1.25%) | 11,013,372 |
| 30 Aug 2023 | CNY | 20.99 | 21.68 | 20.71 | 21.55 | 21.55 | +0.58 (+2.77%) | 22,235,657 |
| 29 Aug 2023 | CNY | 19.3 | 20.97 | 19.3 | 20.97 | 20.97 | +1.91 (+10.02%) | 14,905,039 |
| 28 Aug 2023 | CNY | 20.39 | 20.39 | 19.02 | 19.06 | 19.06 | 0.0 (0.0%) | 6,894,989 |
| 25 Aug 2023 | CNY | 19.9 | 20.04 | 18.9 | 19.06 | 19.06 | -0.93 (-4.65%) | 6,583,668 |
| 24 Aug 2023 | CNY | 20.2 | 20.48 | 19.8 | 19.99 | 19.99 | -0.19 (-0.94%) | 5,392,613 |
| 23 Aug 2023 | CNY | 20.2 | 20.64 | 20.16 | 20.18 | 20.18 | -0.2 (-0.98%) | 5,686,676 |
| 22 Aug 2023 | CNY | 19.78 | 20.43 | 19.76 | 20.38 | 20.38 | +0.8 (+4.09%) | 7,480,450 |
| 21 Aug 2023 | CNY | 19.7 | 20.2 | 19.57 | 19.58 | 19.58 | -0.35 (-1.76%) | 5,799,205 |
| 18 Aug 2023 | CNY | 20.42 | 20.82 | 19.9 | 19.93 | 19.93 | -0.46 (-2.26%) | 5,286,149 |
| 17 Aug 2023 | CNY | 20.78 | 20.78 | 20.1 | 20.39 | 20.39 | -0.17 (-0.83%) | 5,213,466 |
| 16 Aug 2023 | CNY | 20.98 | 21.03 | 20.38 | 20.56 | 20.56 | -0.54 (-2.56%) | 4,259,756 |
| 15 Aug 2023 | CNY | 21.54 | 21.54 | 20.84 | 21.1 | 21.1 | -0.45 (-2.09%) | 5,422,025 |
