| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 18.62 | 18.9 | 18.55 | 18.89 | 18.89 | +0.29 (+1.56%) | 12,702,218 |
| 21 Sep 2023 | CNY | 18.75 | 18.9 | 18.6 | 18.6 | 18.6 | -0.23 (-1.22%) | 10,041,376 |
| 20 Sep 2023 | CNY | 19 | 19.18 | 18.83 | 18.83 | 18.83 | -0.25 (-1.31%) | 9,500,102 |
| 19 Sep 2023 | CNY | 19.37 | 19.38 | 18.97 | 19.08 | 19.08 | -0.35 (-1.80%) | 11,107,101 |
| 18 Sep 2023 | CNY | 19.37 | 19.73 | 19.14 | 19.43 | 19.43 | +0.05 (+0.26%) | 12,554,275 |
| 15 Sep 2023 | CNY | 19.49 | 19.6 | 19.21 | 19.38 | 19.38 | +0.01 (+0.05%) | 10,221,498 |
| 14 Sep 2023 | CNY | 19.72 | 19.72 | 19.33 | 19.37 | 19.37 | -0.3 (-1.53%) | 8,874,767 |
| 13 Sep 2023 | CNY | 19.87 | 20.01 | 19.51 | 19.67 | 19.67 | -0.28 (-1.40%) | 10,642,245 |
| 12 Sep 2023 | CNY | 19.92 | 20.25 | 19.77 | 19.95 | 19.95 | -0.06 (-0.30%) | 12,722,283 |
| 11 Sep 2023 | CNY | 19.78 | 20.25 | 19.52 | 20.01 | 20.01 | +0.27 (+1.37%) | 14,429,403 |
| 8 Sep 2023 | CNY | 19.72 | 19.96 | 19.61 | 19.74 | 19.74 | -0.09 (-0.45%) | 8,375,160 |
| 7 Sep 2023 | CNY | 20.4 | 20.42 | 19.79 | 19.83 | 19.83 | -0.49 (-2.41%) | 14,985,157 |
| 6 Sep 2023 | CNY | 20.59 | 20.65 | 20.17 | 20.32 | 20.32 | -0.41 (-1.98%) | 19,564,753 |
| 5 Sep 2023 | CNY | 20.45 | 20.99 | 20.2 | 20.73 | 20.73 | +0.2 (+0.97%) | 26,838,918 |
| 4 Sep 2023 | CNY | 20.1 | 20.53 | 19.95 | 20.53 | 20.53 | +0.52 (+2.60%) | 18,145,915 |
| 1 Sep 2023 | CNY | 20.15 | 20.21 | 19.95 | 20.01 | 20.01 | -0.07 (-0.35%) | 8,929,516 |
| 31 Aug 2023 | CNY | 20.2 | 20.33 | 20.02 | 20.08 | 20.08 | -0.16 (-0.79%) | 13,173,685 |
| 30 Aug 2023 | CNY | 20.4 | 20.66 | 20.1 | 20.24 | 20.24 | -0.16 (-0.78%) | 18,949,769 |
| 29 Aug 2023 | CNY | 19.72 | 20.49 | 19.72 | 20.4 | 20.4 | +0.63 (+3.19%) | 27,421,007 |
| 28 Aug 2023 | CNY | 20.58 | 20.9 | 19.7 | 19.77 | 19.77 | +0.69 (+3.62%) | 33,756,030 |
| 25 Aug 2023 | CNY | 19.4 | 19.66 | 18.98 | 19.08 | 19.08 | -0.44 (-2.25%) | 16,535,329 |
| 24 Aug 2023 | CNY | 19.1 | 19.79 | 19.04 | 19.52 | 19.52 | +0.55 (+2.90%) | 20,271,389 |
| 23 Aug 2023 | CNY | 19.55 | 19.58 | 18.96 | 18.97 | 18.97 | -0.68 (-3.46%) | 14,730,643 |
| 22 Aug 2023 | CNY | 19.79 | 20.01 | 19.24 | 19.65 | 19.65 | -0.13 (-0.66%) | 17,177,887 |
| 21 Aug 2023 | CNY | 20.26 | 20.41 | 19.78 | 19.78 | 19.78 | -0.32 (-1.59%) | 14,889,719 |
| 18 Aug 2023 | CNY | 19.86 | 20.43 | 19.85 | 20.1 | 20.1 | +0.26 (+1.31%) | 20,672,167 |
| 17 Aug 2023 | CNY | 19.82 | 20.13 | 19.62 | 19.84 | 19.84 | +0.02 (+0.10%) | 13,920,850 |
| 16 Aug 2023 | CNY | 19.94 | 20.28 | 19.81 | 19.82 | 19.82 | -0.12 (-0.60%) | 14,417,572 |
| 15 Aug 2023 | CNY | 20.5 | 20.54 | 19.76 | 19.94 | 19.94 | -0.52 (-2.54%) | 22,027,920 |
| 14 Aug 2023 | CNY | 20.4 | 20.6 | 19.83 | 20.46 | 20.46 | -0.34 (-1.63%) | 47,620,403 |
