| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 20.65 | 21.31 | 20.33 | 20.96 | 20.96 | +0.31 (+1.50%) | 7,281,389 |
| 27 Sep 2023 | CNY | 20.51 | 20.98 | 20.51 | 20.65 | 20.65 | +0.13 (+0.63%) | 2,942,411 |
| 26 Sep 2023 | CNY | 20.63 | 20.69 | 20.49 | 20.52 | 20.52 | -0.1 (-0.48%) | 2,209,900 |
| 25 Sep 2023 | CNY | 20.93 | 20.95 | 20.47 | 20.62 | 20.62 | -0.33 (-1.58%) | 3,689,800 |
| 22 Sep 2023 | CNY | 20.21 | 20.95 | 20.21 | 20.95 | 20.95 | +0.66 (+3.25%) | 5,462,694 |
| 21 Sep 2023 | CNY | 20.63 | 20.81 | 20.15 | 20.29 | 20.29 | -0.41 (-1.98%) | 6,510,482 |
| 20 Sep 2023 | CNY | 20.51 | 20.75 | 20.36 | 20.7 | 20.7 | +0.11 (+0.53%) | 3,274,260 |
| 19 Sep 2023 | CNY | 20.97 | 21 | 20.41 | 20.59 | 20.59 | -0.37 (-1.77%) | 5,391,858 |
| 18 Sep 2023 | CNY | 21.01 | 21.1 | 20.71 | 20.96 | 20.96 | -0.22 (-1.04%) | 5,079,916 |
| 15 Sep 2023 | CNY | 21.2 | 21.56 | 21.01 | 21.18 | 21.18 | -0.02 (-0.09%) | 5,809,066 |
| 14 Sep 2023 | CNY | 21.6 | 21.8 | 21 | 21.2 | 21.2 | -0.56 (-2.57%) | 7,889,025 |
| 13 Sep 2023 | CNY | 21.57 | 22.12 | 21.5 | 21.76 | 21.76 | +0.08 (+0.37%) | 6,546,975 |
| 12 Sep 2023 | CNY | 21.87 | 21.94 | 21.53 | 21.68 | 21.68 | -0.18 (-0.82%) | 5,003,402 |
| 11 Sep 2023 | CNY | 21.72 | 22.48 | 21.41 | 21.86 | 21.86 | +0.14 (+0.64%) | 11,690,747 |
| 8 Sep 2023 | CNY | 21.18 | 22.04 | 21.06 | 21.72 | 21.72 | +0.2 (+0.93%) | 8,981,543 |
| 7 Sep 2023 | CNY | 22.26 | 22.6 | 21.41 | 21.52 | 21.52 | -1.02 (-4.53%) | 11,838,454 |
| 6 Sep 2023 | CNY | 21.2 | 22.8 | 21.02 | 22.54 | 22.54 | +1.22 (+5.72%) | 17,179,671 |
| 5 Sep 2023 | CNY | 21.28 | 21.94 | 21.06 | 21.32 | 21.32 | +0.28 (+1.33%) | 11,171,978 |
| 4 Sep 2023 | CNY | 20.95 | 21.3 | 20.52 | 21.04 | 21.04 | +0.09 (+0.43%) | 6,233,575 |
| 1 Sep 2023 | CNY | 21.14 | 21.88 | 20.65 | 20.95 | 20.95 | -0.32 (-1.50%) | 8,002,602 |
| 31 Aug 2023 | CNY | 21.12 | 21.92 | 20.91 | 21.27 | 21.27 | +0.25 (+1.19%) | 8,209,243 |
| 30 Aug 2023 | CNY | 21 | 21.69 | 20.91 | 21.02 | 21.02 | +0.25 (+1.20%) | 5,756,866 |
| 29 Aug 2023 | CNY | 19.8 | 20.97 | 19.8 | 20.77 | 20.77 | +0.92 (+4.63%) | 5,948,813 |
| 28 Aug 2023 | CNY | 21.79 | 21.93 | 19.82 | 19.85 | 19.85 | -0.61 (-2.98%) | 8,802,013 |
| 25 Aug 2023 | CNY | 20.88 | 21.02 | 20.3 | 20.46 | 20.46 | -0.38 (-1.82%) | 3,736,100 |
| 24 Aug 2023 | CNY | 21.05 | 21.13 | 20.56 | 20.84 | 20.84 | +0.05 (+0.24%) | 6,094,595 |
| 23 Aug 2023 | CNY | 21.33 | 21.98 | 20.51 | 20.79 | 20.79 | -0.76 (-3.53%) | 3,830,751 |
| 22 Aug 2023 | CNY | 21.81 | 21.81 | 21.13 | 21.55 | 21.55 | -0.1 (-0.46%) | 2,536,600 |
| 21 Aug 2023 | CNY | 21.35 | 22.04 | 21.15 | 21.65 | 21.65 | +0.22 (+1.03%) | 3,092,556 |
| 18 Aug 2023 | CNY | 21.87 | 21.99 | 21.41 | 21.43 | 21.43 | -0.55 (-2.50%) | 3,118,515 |
