| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 18.81 | 18.81 | 18.31 | 18.47 | 18.47 | -0.38 (-2.02%) | 5,870,298 |
| 25 Sep 2023 | CNY | 18.49 | 18.95 | 18.32 | 18.85 | 18.85 | +0.31 (+1.67%) | 8,041,651 |
| 22 Sep 2023 | CNY | 18.13 | 18.55 | 18.09 | 18.54 | 18.54 | +0.35 (+1.92%) | 4,278,100 |
| 21 Sep 2023 | CNY | 18.24 | 18.41 | 18.09 | 18.19 | 18.19 | -0.19 (-1.03%) | 3,360,820 |
| 20 Sep 2023 | CNY | 18.68 | 18.84 | 18.32 | 18.38 | 18.38 | -0.45 (-2.39%) | 4,721,000 |
| 19 Sep 2023 | CNY | 19.15 | 19.24 | 18.5 | 18.83 | 18.83 | -0.43 (-2.23%) | 8,241,859 |
| 18 Sep 2023 | CNY | 19.15 | 19.69 | 18.96 | 19.26 | 19.26 | +0.11 (+0.57%) | 10,873,800 |
| 15 Sep 2023 | CNY | 19 | 19.59 | 18.64 | 19.15 | 19.15 | +0.37 (+1.97%) | 10,740,618 |
| 14 Sep 2023 | CNY | 19.17 | 19.31 | 18.66 | 18.78 | 18.78 | -0.5 (-2.59%) | 5,822,700 |
| 13 Sep 2023 | CNY | 19.54 | 19.62 | 19.08 | 19.28 | 19.28 | -0.31 (-1.58%) | 5,195,395 |
| 12 Sep 2023 | CNY | 19.41 | 20.1 | 19.39 | 19.59 | 19.59 | -0.01 (-0.05%) | 7,062,772 |
| 11 Sep 2023 | CNY | 19.02 | 19.75 | 18.88 | 19.6 | 19.6 | +0.4 (+2.08%) | 8,335,680 |
| 8 Sep 2023 | CNY | 19.3 | 19.55 | 19.01 | 19.2 | 19.2 | -0.09 (-0.47%) | 4,909,440 |
| 7 Sep 2023 | CNY | 19.77 | 19.98 | 19.14 | 19.29 | 19.29 | -0.54 (-2.72%) | 6,596,461 |
| 6 Sep 2023 | CNY | 19.53 | 19.98 | 19.48 | 19.83 | 19.83 | +0.05 (+0.25%) | 8,260,972 |
| 5 Sep 2023 | CNY | 19.66 | 20.46 | 19.65 | 19.78 | 19.78 | +0.15 (+0.76%) | 11,962,810 |
| 4 Sep 2023 | CNY | 19.6 | 19.75 | 19.22 | 19.63 | 19.63 | +0.26 (+1.34%) | 8,131,227 |
| 1 Sep 2023 | CNY | 19.23 | 19.65 | 19.17 | 19.37 | 19.37 | +0.29 (+1.52%) | 7,092,749 |
| 31 Aug 2023 | CNY | 19.4 | 19.59 | 19.06 | 19.08 | 19.08 | -0.24 (-1.24%) | 9,887,903 |
| 30 Aug 2023 | CNY | 18.58 | 19.55 | 18.58 | 19.32 | 19.32 | +1.44 (+8.05%) | 18,697,740 |
| 29 Aug 2023 | CNY | 17.21 | 18.08 | 17.21 | 17.88 | 17.88 | +0.54 (+3.11%) | 6,040,680 |
| 28 Aug 2023 | CNY | 17.95 | 17.98 | 17.21 | 17.34 | 17.34 | +0.49 (+2.91%) | 5,438,093 |
| 25 Aug 2023 | CNY | 17.05 | 17.15 | 16.7 | 16.85 | 16.85 | -0.32 (-1.86%) | 3,714,504 |
| 24 Aug 2023 | CNY | 17.38 | 17.48 | 17.05 | 17.17 | 17.17 | -0.18 (-1.04%) | 3,696,770 |
| 23 Aug 2023 | CNY | 17.77 | 17.77 | 17.21 | 17.35 | 17.35 | -0.5 (-2.80%) | 3,941,011 |
| 22 Aug 2023 | CNY | 17.79 | 17.95 | 17.4 | 17.85 | 17.85 | +0.16 (+0.90%) | 5,625,583 |
| 21 Aug 2023 | CNY | 18.2 | 18.38 | 17.69 | 17.69 | 17.69 | -0.51 (-2.80%) | 4,463,100 |
| 18 Aug 2023 | CNY | 18.6 | 18.86 | 18.19 | 18.2 | 18.2 | -0.5 (-2.67%) | 2,884,020 |
| 17 Aug 2023 | CNY | 17.84 | 18.74 | 17.78 | 18.7 | 18.7 | +0.7 (+3.89%) | 5,841,955 |
| 16 Aug 2023 | CNY | 18.34 | 18.45 | 17.85 | 18 | 18 | -0.54 (-2.91%) | 5,414,514 |
