| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 19.3 | 19.67 | 19.22 | 19.58 | 19.58 | +0.26 (+1.35%) | 1,536,235 |
| 22 Sep 2023 | CNY | 18.81 | 19.35 | 18.79 | 19.32 | 19.32 | +0.45 (+2.38%) | 933,348 |
| 21 Sep 2023 | CNY | 18.9 | 19.07 | 18.8 | 18.87 | 18.87 | -0.01 (-0.05%) | 958,256 |
| 20 Sep 2023 | CNY | 18.81 | 19.25 | 18.8 | 18.88 | 18.88 | -0.01 (-0.05%) | 1,131,113 |
| 19 Sep 2023 | CNY | 19.22 | 19.33 | 18.87 | 18.89 | 18.89 | -0.32 (-1.67%) | 1,117,598 |
| 18 Sep 2023 | CNY | 19.12 | 19.42 | 18.97 | 19.21 | 19.21 | +0.07 (+0.37%) | 1,710,550 |
| 15 Sep 2023 | CNY | 19.41 | 19.48 | 19.1 | 19.14 | 19.14 | -0.27 (-1.39%) | 1,551,073 |
| 14 Sep 2023 | CNY | 19.65 | 19.85 | 19.28 | 19.41 | 19.41 | -0.26 (-1.32%) | 1,656,452 |
| 13 Sep 2023 | CNY | 20.06 | 20.06 | 19.38 | 19.67 | 19.67 | +0.01 (+0.05%) | 2,597,055 |
| 12 Sep 2023 | CNY | 19.8 | 19.99 | 19.32 | 19.66 | 19.66 | -0.11 (-0.56%) | 2,685,736 |
| 11 Sep 2023 | CNY | 19.54 | 20.38 | 19.3 | 19.77 | 19.77 | +0.28 (+1.44%) | 3,714,242 |
| 8 Sep 2023 | CNY | 19.27 | 19.53 | 19.2 | 19.49 | 19.49 | +0.25 (+1.30%) | 1,417,852 |
| 7 Sep 2023 | CNY | 19.44 | 19.56 | 19.2 | 19.24 | 19.24 | -0.2 (-1.03%) | 2,018,344 |
| 6 Sep 2023 | CNY | 19.1 | 19.55 | 19.05 | 19.44 | 19.44 | +0.23 (+1.20%) | 1,712,187 |
| 5 Sep 2023 | CNY | 19.08 | 19.34 | 19 | 19.21 | 19.21 | +0.13 (+0.68%) | 2,348,791 |
| 4 Sep 2023 | CNY | 18.92 | 19.3 | 18.82 | 19.08 | 19.08 | -0.07 (-0.37%) | 2,043,366 |
| 1 Sep 2023 | CNY | 19.07 | 19.39 | 18.84 | 19.15 | 19.15 | +0.19 (+1.00%) | 2,546,540 |
| 31 Aug 2023 | CNY | 18.99 | 19.15 | 18.78 | 18.96 | 18.96 | -0.09 (-0.47%) | 1,401,060 |
| 30 Aug 2023 | CNY | 18.43 | 19.14 | 18.43 | 19.05 | 19.05 | +0.61 (+3.31%) | 3,087,411 |
| 29 Aug 2023 | CNY | 17.72 | 18.45 | 17.64 | 18.44 | 18.44 | +0.83 (+4.71%) | 2,293,305 |
| 28 Aug 2023 | CNY | 18.12 | 18.29 | 17.54 | 17.61 | 17.61 | +0.19 (+1.09%) | 2,571,231 |
| 25 Aug 2023 | CNY | 17.92 | 18 | 17.39 | 17.42 | 17.42 | -0.57 (-3.17%) | 1,684,507 |
| 24 Aug 2023 | CNY | 18.05 | 18.23 | 17.86 | 17.99 | 17.99 | -0.06 (-0.33%) | 1,081,611 |
| 23 Aug 2023 | CNY | 18.18 | 18.32 | 18.02 | 18.05 | 18.05 | -0.19 (-1.04%) | 920,170 |
| 22 Aug 2023 | CNY | 18.42 | 18.51 | 17.8 | 18.24 | 18.24 | -0.06 (-0.33%) | 2,005,888 |
| 21 Aug 2023 | CNY | 18.49 | 18.52 | 18.3 | 18.3 | 18.3 | -0.1 (-0.54%) | 934,345 |
| 18 Aug 2023 | CNY | 18.54 | 18.74 | 18.4 | 18.4 | 18.4 | -0.17 (-0.92%) | 1,102,740 |
| 17 Aug 2023 | CNY | 18.3 | 18.61 | 18.16 | 18.57 | 18.57 | +0.25 (+1.36%) | 1,069,595 |
| 16 Aug 2023 | CNY | 18.42 | 18.56 | 18.31 | 18.32 | 18.32 | -0.16 (-0.87%) | 723,211 |
| 15 Aug 2023 | CNY | 18.63 | 18.75 | 18.4 | 18.48 | 18.48 | -0.16 (-0.86%) | 917,729 |
