| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 18.26 | 18.84 | 18.21 | 18.81 | 18.81 | +0.42 (+2.28%) | 3,752,349 |
| 21 Sep 2023 | CNY | 18.5 | 18.7 | 18.34 | 18.39 | 18.39 | -0.22 (-1.18%) | 3,562,600 |
| 20 Sep 2023 | CNY | 18.77 | 18.97 | 18.61 | 18.61 | 18.61 | -0.18 (-0.96%) | 2,674,700 |
| 19 Sep 2023 | CNY | 19 | 19.25 | 18.69 | 18.79 | 18.79 | -0.26 (-1.36%) | 4,323,330 |
| 18 Sep 2023 | CNY | 18.68 | 19.13 | 18.58 | 19.05 | 19.05 | +0.28 (+1.49%) | 4,507,823 |
| 15 Sep 2023 | CNY | 18.51 | 19.22 | 18.36 | 18.77 | 18.77 | +0.4 (+2.18%) | 7,387,516 |
| 14 Sep 2023 | CNY | 18.59 | 18.71 | 18.26 | 18.37 | 18.37 | -0.19 (-1.02%) | 3,827,258 |
| 13 Sep 2023 | CNY | 18.98 | 19.01 | 18.41 | 18.56 | 18.56 | -0.31 (-1.64%) | 3,842,198 |
| 12 Sep 2023 | CNY | 18.98 | 19.12 | 18.74 | 18.87 | 18.87 | -0.08 (-0.42%) | 3,927,423 |
| 11 Sep 2023 | CNY | 18.21 | 19.07 | 18.18 | 18.95 | 18.95 | +0.71 (+3.89%) | 7,502,865 |
| 8 Sep 2023 | CNY | 18.3 | 18.41 | 18.05 | 18.24 | 18.24 | -0.14 (-0.76%) | 4,454,080 |
| 7 Sep 2023 | CNY | 19.33 | 19.34 | 18.3 | 18.38 | 18.38 | -1.01 (-5.21%) | 9,170,565 |
| 6 Sep 2023 | CNY | 19.29 | 19.4 | 19.06 | 19.39 | 19.39 | +0.05 (+0.26%) | 3,209,754 |
| 5 Sep 2023 | CNY | 19.55 | 19.66 | 19.29 | 19.34 | 19.34 | -0.25 (-1.28%) | 4,635,262 |
| 4 Sep 2023 | CNY | 19.67 | 19.85 | 19.52 | 19.59 | 19.59 | -0.04 (-0.20%) | 5,203,423 |
| 1 Sep 2023 | CNY | 19.8 | 19.99 | 19.51 | 19.63 | 19.63 | -0.06 (-0.30%) | 2,901,276 |
| 31 Aug 2023 | CNY | 20.13 | 20.25 | 19.65 | 19.69 | 19.69 | -0.54 (-2.67%) | 4,849,440 |
| 30 Aug 2023 | CNY | 20.34 | 20.83 | 20.21 | 20.23 | 20.23 | -0.19 (-0.93%) | 4,875,439 |
| 29 Aug 2023 | CNY | 19.18 | 20.58 | 19.05 | 20.42 | 20.42 | +1.37 (+7.19%) | 10,497,343 |
| 28 Aug 2023 | CNY | 20.99 | 21 | 19.01 | 19.05 | 19.05 | -0.51 (-2.61%) | 7,655,507 |
| 25 Aug 2023 | CNY | 19.39 | 19.76 | 19.24 | 19.56 | 19.56 | +0.17 (+0.88%) | 3,238,712 |
| 24 Aug 2023 | CNY | 19.35 | 19.71 | 19.08 | 19.39 | 19.39 | +0.08 (+0.41%) | 2,984,274 |
| 23 Aug 2023 | CNY | 19.81 | 19.85 | 19.27 | 19.31 | 19.31 | -0.45 (-2.28%) | 2,614,704 |
| 22 Aug 2023 | CNY | 20.02 | 20.24 | 19.2 | 19.76 | 19.76 | -0.24 (-1.20%) | 5,258,444 |
| 21 Aug 2023 | CNY | 20.69 | 20.84 | 19.99 | 20 | 20 | -0.86 (-4.12%) | 4,018,600 |
| 18 Aug 2023 | CNY | 21.12 | 21.42 | 20.8 | 20.86 | 20.86 | -0.34 (-1.60%) | 3,242,427 |
| 17 Aug 2023 | CNY | 21.23 | 21.23 | 20.8 | 21.2 | 21.2 | -0.05 (-0.24%) | 3,561,929 |
| 16 Aug 2023 | CNY | 20.71 | 22.2 | 20.7 | 21.25 | 21.25 | +0.42 (+2.02%) | 7,782,798 |
| 15 Aug 2023 | CNY | 20.91 | 20.93 | 20.55 | 20.83 | 20.83 | +0.08 (+0.39%) | 2,356,100 |
| 14 Aug 2023 | CNY | 21.2 | 21.3 | 20.38 | 20.75 | 20.75 | -0.46 (-2.17%) | 3,654,700 |
